Demand Brands, Inc. Historical Data - DMAN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Demand Brands, Inc. DMAN OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0003 -13.04% 0.002 0.0023 0.002 0.0023 0.0023 15:31:21
more quote information »

DMAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0020.00260.0020.00226422,001,0300.000.0%
1 Month0.00220.00260.00170.00220141,318,616-0.0002-9.09%
3 Months0.00230.00650.00170.00334273,810,655-0.0003-13.04%
6 Months0.00550.00650.00170.00348232,510,971-0.0035-63.64%
1 Year0.00620.02030.00170.00579172,541,072-0.0042-67.74%
3 Years0.0029920.0439260.0010.00981963,101,203-0.00099-33.16%
5 Years0.00060.050.000010.002001510,663,2680.0014233.33%

DMAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 0.0023 0.0001 4.55% 0.0021 0.0023 0.002 1,185,000
Oct 21 2019 0.0022 -0.00005 -2.22% 0.0025 0.0025 0.002 524,432
Oct 18 2019 0.00225 -0.00005 -2.17% 0.0026 0.0026 0.002 627,000
Oct 17 2019 0.0023 0.0002 9.52% 0.002 0.0025 0.002 6,298,254
Oct 16 2019 0.0021 0.0001 5.0% 0.002 0.0022 0.002 1,370,466
Oct 15 2019 0.002 0.00 0.0% 0.0018 0.0021 0.0018 904,709
Oct 14 2019 0.002 0.00 0.0% 0.0018 0.002 0.0017 726,500
Oct 11 2019 0.002 0.00 0.0% 0.002 0.0022 0.0018 1,227,750
Oct 10 2019 0.002 -0.0003 -13.04% 0.0023 0.0023 0.002 583,795
Oct 09 2019 0.0023 0.0003 15.0% 0.0021 0.0023 0.002 67,420
Oct 08 2019 0.002 0.00 0.0% 0.002 0.002 0.002 927,974
Oct 07 2019 0.002 0.00 0.0% 0.0024 0.0024 0.002 752,001
Oct 04 2019 0.002 -0.0004 -16.67% 0.0026 0.0026 0.002 1,527,414
Oct 03 2019 0.0024 0.0002 9.09% 0.002 0.0024 0.002 2,673,808
Oct 02 2019 0.0022 0.0002 10.0% 0.0022 0.0022 0.002 244,000
Oct 01 2019 0.002 -0.0002 -9.09% 0.0021 0.0021 0.002 891,599
Sep 30 2019 0.0022 -0.0001 -4.35% 0.0022 0.0022 0.002 2,222,224
Sep 27 2019 0.0023 0.00 0.0% 0.0022 0.0023 0.0022 510,000
Sep 26 2019 0.0023 0.00 0.0% 0.0021 0.0024 0.002 997,750
Sep 25 2019 0.0023 0.0001 4.55% 0.0022 0.00236 0.0021 2,110,222
Sep 24 2019 0.0022 0.00005 2.33% 0.0022 0.0022 0.002 2,596,436
Sep 23 2019 0.00215 -0.00021 -8.9% 0.0022 0.0024 0.002 4,679,738
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.