Demand Brands Inc (PK) (DMAN)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.0E-5 | -4.16666666667 | 0.0012 | 0.0013 | 0.00115 | 450357 | 0.00125995 | CS |
| 4 | -0.00015 | -11.5384615385 | 0.0013 | 0.0013 | 0.00115 | 212453 | 0.00125613 | CS |
| 12 | 0.00015 | 15 | 0.001 | 0.0016 | 0.001 | 727418 | 0.00126423 | CS |
| 26 | -0.00065 | -36.1111111111 | 0.0018 | 0.00235 | 0.0001 | 848961 | 0.00142986 | CS |
| 52 | -0.00145 | -55.7692307692 | 0.0026 | 0.0032 | 0.0001 | 719999 | 0.00177371 | CS |
| 156 | -0.02185 | -95 | 0.023 | 0.03 | 0.0001 | 1384442 | 0.0118328 | CS |
| 260 | -0.00135 | -54 | 0.0025 | 0.0434 | 0.0001 | 4000810 | 0.00892132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.00115 | -0.00015 | -11.54 | 0.00115 | 0.00115 | 0.00115 | 10000 |
| 1721942880 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1721856480 | 0.0013 | 0.0001001 | 8.34 | 0.00115 | 0.0013 | 0.00115 | 540000 |
| 1721769780 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1721683380 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1721424180 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011999 | 360714 |
| 1721337960 | 0.0013 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011999 | 162586 |
| 1721251320 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0013 | 10000 |
| 1721165280 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1721078880 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1720819680 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1720733280 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1720646880 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 171700 |
| 1720560000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1720473600 | 0.0011999 | -6.0E-5 | -4.76 | 0.0011999 | 0.0011999 | 0.0011999 | 38571 |
| 1720214640 | 0.00126 | -0.00014 | -10.00 | 0.0013 | 0.0013 | 0.00125 | 203600 |
| 1720041840 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1719955440 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1719869040 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1719609840 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1719523440 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1719437040 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.0013 | 314392 |
| 1719350940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1719264540 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 85608 |
| 1719005220 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0011999 | 1187500 |
| 1718918640 | 0.0011999 | -4.0E-5 | -3.23 | 0.0011999 | 0.0011999 | 0.0011999 | 158858 |
| 1718746140 | 0.00124 | -3.5E-5 | -2.75 | 0.00124 | 0.00124 | 0.00124 | 5513 |
| 1718659740 | 0.001275 | 0 | 0.00 | 0.001275 | 0.001275 | 0.001275 | 0 |
| 1718400540 | 0.001275 | 0 | 0.00 | 0.001275 | 0.001275 | 0.001275 | 0 |
| 1718314140 | 0.001275 | 7.5E-5 | 6.25 | 0.00125 | 0.0013 | 0.00125 | 660000 |
| 1718227380 | 0.0011999 | -0.0002 | -14.29 | 0.0011999 | 0.0011999 | 0.0011 | 5380047 |
| 1718141280 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1718054880 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.0014 | 0.0011999 | 100000 |
| 1717795800 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011999 | 500 |
| 1717709400 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 1096016 |
| 1717622460 | 0.0013 | 0 | 0.00 | 0.00134 | 0.00134 | 0.00125 | 788000 |
| 1717536360 | 0.0013 | -0.0001 | -7.14 | 0.0013699 | 0.0013699 | 0.0013 | 1293000 |
| 1717450140 | 0.0014 | 0.0001 | 7.69 | 0.00134 | 0.0014 | 0.0013 | 52911 |
| 1717190940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 30000 |
| 1717104540 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 100000 |
| 1717018020 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0013 | 0.0013 | 100000 |
| 1716931440 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1716585840 | 0.0014 | 0.0002001 | 16.68 | 0.0015 | 0.0016 | 0.0014 | 395386 |
| 1716499200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1716412800 | 0.0011999 | -0.0003 | -20.00 | 0.0011999 | 0.0011999 | 0.0011999 | 100 |
| 1716326940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0014 | 924628 |
| 1716240180 | 0.0015 | 0.0001 | 7.14 | 0.0015 | 0.0016 | 0.0015 | 1484369 |
| 1715981340 | 0.0014 | 0.0002001 | 16.68 | 0.0013 | 0.0016 | 0.0013 | 274858 |
| 1715894940 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011999 | 291429 |
| 1715808000 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0014 | 0.0013 | 427749 |
| 1715722140 | 0.0011999 | -0.0002 | -14.29 | 0.0013 | 0.00134 | 0.0011999 | 1508646 |
| 1715635200 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 10000 |
| 1715376000 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0013 | 1720065 |
| 1715289720 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0011999 | 1010100 |
| 1715203740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1715117340 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0011999 | 0.0011 | 1708854 |
| 1715030940 | 0.0011 | -0.0001 | -8.33 | 0.001 | 0.0011999 | 0.001 | 3591346 |
| 1714771740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1714685340 | 0.0011999 | 0 | 0.00 | 0.001 | 0.0011999 | 0.001 | 79594 |
| 1714598400 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0011999 | 0.001 | 1229345 |
| 1714512600 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1714425720 | 0.0011 | 0 | 0.00 | 0.00119 | 0.00119 | 0.0011 | 22500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
