Demand Brands (PK) Historical Data - DMAN

DMAN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 0.0018 0.0003 20.0% 0.0015 0.0018 0.00149 1,487,502
May 25 2020 0.0015 0.00 +0.00% 0.0018 0.0018 0.0014 0
May 22 2020 0.0015 0.00 0.0% 0.0018 0.0018 0.0014 3,425,856
May 21 2020 0.0015 -0.0001 -6.25% 0.0019 0.0019 0.0015 1,367,000
May 20 2020 0.0016 0.00 +0.00% 0.0018 0.0018 0.0015 0
May 20 2020 0.0016 0.0001 6.67% 0.0018 0.0018 0.0015 2,133,212
May 19 2020 0.0015 0.00 +0.00% 0.0013 0.0018 0.0013 0
May 19 2020 0.0015 -0.0004 -21.05% 0.0013 0.0018 0.0013 1,539,299
May 18 2020 0.0019 0.0002 11.76% 0.0015 0.0019 0.00145 927,392
May 15 2020 0.0017 0.00 +0.00% 0.00185 0.0019 0.0012 0
May 15 2020 0.0017 -0.0002 -10.53% 0.00185 0.0019 0.0012 3,547,074
May 14 2020 0.0019 0.0002 11.76% 0.0019 0.0019 0.0019 1,184,581
May 13 2020 0.0017 0.00 +0.00% 0.0018 0.0018 0.0016 0
May 13 2020 0.0017 -0.0002 -10.53% 0.0018 0.0018 0.0016 4,813,048
May 12 2020 0.0019 -0.0002 -9.52% 0.002 0.002 0.0018 489,113
May 11 2020 0.0021 0.00 +0.00% 0.0019 0.0021 0.0018 0
May 11 2020 0.0021 0.0003 16.67% 0.0019 0.0021 0.0018 482,194
May 08 2020 0.0018 -0.0001 -5.26% 0.0018 0.0021 0.0016 1,510,510
May 07 2020 0.0019 0.00 +0.00% 0.0019 0.0022 0.0018 0
May 07 2020 0.0019 0.00 0.0% 0.0019 0.0022 0.0018 1,479,705
May 06 2020 0.0019 -0.0003 -13.64% 0.0018 0.0022 0.0018 1,269,160
May 05 2020 0.0022 0.00 +0.00% 0.0022 0.0022 0.0018 0
May 05 2020 0.0022 0.00 0.0% 0.0022 0.0022 0.0018 1,043,542
May 04 2020 0.0022 0.0002 10.0% 0.0019 0.0022 0.0019 1,292,500
May 01 2020 0.002 0.00 0.0% 0.0018 0.0022 0.0017 1,437,006
Apr 30 2020 0.002 0.00 +0.00% 0.0017 0.0022 0.0017 0
Apr 30 2020 0.002 0.0003 17.65% 0.0017 0.0022 0.0017 2,901,515
Apr 29 2020 0.0017 -0.0008 -32.0% 0.0024 0.0024 0.0017 1,228,060
Apr 28 2020 0.0025 0.00 +0.00% 0.0018 0.0028 0.0018 0
Apr 28 2020 0.0025 0.0007 38.89% 0.0018 0.0028 0.0018 4,474,513
Apr 27 2020 0.0018 0.0002 12.5% 0.0016 0.0018 0.0016 1,434,627
Apr 24 2020 0.0016 -0.0003 -15.57% 0.002 0.00205 0.0016 1,450,919
Apr 23 2020 0.001895 0.00 +0.00% 0.0017 0.001925 0.0016 0
Apr 23 2020 0.001895 0.0002 11.47% 0.0017 0.001925 0.0016 1,736,336
Apr 22 2020 0.0017 -0.00015 -8.11% 0.0019 0.0019 0.0016 2,077,940
Apr 21 2020 0.00185 0.00 +0.00% 0.0022 0.00225 0.0016 0
Apr 21 2020 0.00185 -0.00035 -15.91% 0.0022 0.00225 0.0016 4,731,108
Apr 20 2020 0.0022 0.00 +0.00% 0.003 0.0035 0.0022 0
Apr 20 2020 0.0022 -0.0007 -24.14% 0.003 0.0035 0.0022 4,092,690
Apr 17 2020 0.0029 0.0012 70.58% 0.0022 0.004 0.0018 25,170,961
Apr 16 2020 0.0017 0.0001 6.25% 0.0018 0.002 0.00165 2,819,289
Apr 15 2020 0.0016 0.00 +0.00% 0.0018 0.0018 0.0016 0
Apr 15 2020 0.0016 -0.0002 -11.11% 0.0018 0.0018 0.0016 548,762
Apr 14 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0014 208,583
Apr 13 2020 0.0018 0.00 +0.00% 0.0012 0.0018 0.0012 0
Apr 13 2020 0.0018 0.0005 38.46% 0.0012 0.0018 0.0012 2,010,908
Apr 10 2020 0.0013 0.00 +0.00% 0.0014 0.0017 0.0013 0
Apr 09 2020 0.0013 -0.0004 -23.53% 0.0014 0.0017 0.0013 728,945
Apr 08 2020 0.0017 0.0001 6.25% 0.0016 0.0017 0.00145 843,000
Apr 07 2020 0.0016 0.00 +0.00% 0.0015 0.0016 0.0012 0
Apr 07 2020 0.0016 -0.0002 -11.11% 0.0015 0.0016 0.0012 9,554,134
Apr 06 2020 0.0018 0.00 0.0% 0.0016 0.0019 0.00156 3,632,956
Apr 03 2020 0.0018 0.00 +0.00% 0.0018 0.0018 0.0017 0
Apr 03 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0017 500,000
Apr 02 2020 0.0018 0.00 +0.00% 0.0015 0.0018 0.0015 0
Apr 02 2020 0.0018 0.0001 5.88% 0.0015 0.0018 0.0015 5,205,529
Apr 01 2020 0.0017 0.00 0.0% 0.0017 0.0018 0.0015 2,466,800
Mar 31 2020 0.0017 0.00 0.0% 0.0017 0.0019 0.0015 2,881,765
Mar 30 2020 0.0017 0.00 +0.00% 0.0017 0.002 0.0016 0
Mar 30 2020 0.0017 -0.0005 -22.73% 0.0017 0.002 0.0016 5,379,100
Mar 27 2020 0.0022 -0.0001 -4.35% 0.0023 0.0023 0.0018 4,552,766
Mar 26 2020 0.0023 0.00 +0.00% 0.00175 0.0023 0.00175 0
Mar 26 2020 0.0023 0.0002 9.52% 0.00175 0.0023 0.00175 2,768,650
Mar 25 2020 0.0021 0.0003 16.67% 0.0016 0.0021 0.0016 1,767,200
Mar 24 2020 0.0018 0.00 +0.00% 0.0019 0.0019 0.00175 0
Mar 24 2020 0.0018 0.00 0.0% 0.0019 0.0019 0.00175 106,102
Mar 23 2020 0.0018 -0.0001 -5.26% 0.002 0.002 0.0016 2,549,087
Mar 20 2020 0.0019 0.00 +0.00% 0.0016 0.0021 0.0016 0
Mar 20 2020 0.0019 0.00 0.0% 0.0016 0.0021 0.0016 3,724,496
Mar 19 2020 0.0019 -0.0001 -5.0% 0.002 0.0021 0.0016 2,440,700
Mar 18 2020 0.002 0.0002 11.11% 0.0018 0.0022 0.0016 1,318,871
Mar 17 2020 0.0018 -0.0005 -21.74% 0.0023 0.0024 0.0018 11,101,907
Mar 16 2020 0.0023 -0.0005 -17.86% 0.0023 0.003 0.0022 2,789,928
Mar 13 2020 0.0028 0.00 +0.00% 0.0025 0.0034 0.0024 0
Mar 13 2020 0.0028 0.0003 12.0% 0.0025 0.0034 0.0024 4,301,486
Mar 12 2020 0.0025 0.00 +0.00% 0.0026 0.0027 0.002 0
Mar 12 2020 0.0025 -0.0002 -7.41% 0.0026 0.0027 0.002 6,471,091
Mar 11 2020 0.0027 0.00 0.0% 0.003 0.003 0.0025 1,975,492
Mar 10 2020 0.0027 0.00 +0.00% 0.0026 0.0032 0.0026 0
Mar 10 2020 0.0027 -0.0004 -12.9% 0.0026 0.0032 0.0026 1,692,736
Mar 09 2020 0.0031 -0.0003 -8.82% 0.0038 0.0038 0.0023 4,795,443
Mar 06 2020 0.0034 0.0002 6.25% 0.0035 0.0035 0.0029 1,926,642
Mar 05 2020 0.0032 0.0005 18.52% 0.0027 0.0035 0.0024 5,012,154
Mar 04 2020 0.0027 -0.00066 -19.52% 0.0036 0.0036 0.0025 4,435,385
Mar 03 2020 0.003355 -0.00045 -11.71% 0.0031 0.0034 0.0029 2,664,507
Mar 02 2020 0.0038 0.00 +0.00% 0.0028 0.00405 0.0028 0
Mar 02 2020 0.0038 -0.0001 -2.56% 0.0028 0.00405 0.0028 6,455,180
Feb 28 2020 0.0039 -0.0002 -4.88% 0.004 0.004 0.0036 1,379,788
Feb 27 2020 0.0041 0.00 +0.00% 0.0042 0.0042 0.0035 0
Feb 27 2020 0.0041 -0.0001 -2.38% 0.0042 0.0042 0.0035 1,518,836


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.