Demand Brands Inc (PK) (DMAN)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 20 | 0.0005 | 0.0008 | 0.0004 | 1586768 | 0.0007353 | CS |
| 4 | 0.0002 | 50 | 0.0004 | 0.0011 | 0.0003 | 1943327 | 0.00082569 | CS |
| 12 | -0.0005 | -45.4545454545 | 0.0011 | 0.0012 | 0.0003 | 1229723 | 0.0007923 | CS |
| 26 | -0.0007 | -53.8461538462 | 0.0013 | 0.0013 | 0.0003 | 890550 | 0.00083787 | CS |
| 52 | -0.0014 | -70 | 0.002 | 0.00235 | 0.0001 | 848109 | 0.00115669 | CS |
| 156 | -0.0161 | -96.4071856287 | 0.0167 | 0.0215 | 0.0001 | 849064 | 0.00684556 | CS |
| 260 | -0.0032 | -84.2105263158 | 0.0038 | 0.0434 | 0.0001 | 3723560 | 0.0095729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735856760 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1735683960 | 0.0008 | 0.0002001 | 33.36 | 0.0004 | 0.0008 | 0.0004 | 3520304 |
| 1735597740 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005999 | 640000 |
| 1735338000 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 600000 |
| 1735252020 | 0.0005999 | -0.00025 | -29.41 | 0.0005999 | 0.0005999 | 0.0005999 | 30000 |
| 1735078200 | 0.00085 | 0 | 0.00 | 0.0008 | 0.00085 | 0.0008 | 101050 |
| 1734992400 | 0.00085 | -5.0E-5 | -5.56 | 0.0008 | 0.00085 | 0.0008 | 997092 |
| 1734733200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 1310000 |
| 1734646800 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.0009 | 0.0008 | 348188 |
| 1734560940 | 0.00095 | -0.00015 | -13.64 | 0.0011 | 0.0011 | 0.0008 | 738977 |
| 1734474360 | 0.0011 | 0.0001 | 10.00 | 0.00095 | 0.0011 | 0.00095 | 800268 |
| 1734388140 | 0.001 | 0.0001 | 11.11 | 0.0008 | 0.00105 | 0.00075 | 2761776 |
| 1734128940 | 0.0009 | 0.0002 | 28.57 | 0.001 | 0.001 | 0.0009 | 35201 |
| 1734042480 | 0.0007 | -0.0002 | -22.22 | 0.001 | 0.001 | 0.0007 | 650250 |
| 1733955900 | 0.0009 | 0.0001 | 12.50 | 0.000795 | 0.0011 | 0.000795 | 8147049 |
| 1733869200 | 0.0008 | 6.0E-5 | 8.11 | 0.0007 | 0.0009 | 0.00065 | 2230876 |
| 1733782800 | 0.00074 | 0.00039 | 111.43 | 0.0002999 | 0.00074 | 0.0002999 | 9850962 |
| 1733523600 | 0.00035 | 5.0E-5 | 16.67 | 0.0004 | 0.0004 | 0.00035 | 274562 |
| 1733437500 | 0.0002999 | -5.0E-5 | -14.29 | 0.0002999 | 0.000325 | 0.0002999 | 85500 |
| 1733350980 | 0.00035 | 5.0E-5 | 16.67 | 0.00035 | 0.00035 | 0.00035 | 5003 |
| 1733264700 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 930002 |
| 1733178180 | 0.0002999 | -5.0E-5 | -14.29 | 0.0002999 | 0.0002999 | 0.0002999 | 235000 |
| 1732918200 | 0.00035 | -1.0E-5 | -2.78 | 0.00035 | 0.00035 | 0.00035 | 37000 |
| 1732746360 | 0.00036 | 0 | 0.00 | 0.00036 | 0.00036 | 0.00036 | 0 |
| 1732659960 | 0.00036 | 0 | 0.00 | 0.00036 | 0.00036 | 0.00036 | 0 |
| 1732573560 | 0.00036 | -4.0E-5 | -10.00 | 0.00036 | 0.00036 | 0.00036 | 2000 |
| 1732314300 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1732227900 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 5000 |
| 1732141740 | 0.0004 | 0.0001001 | 33.38 | 0.0002999 | 0.0004 | 0.0002999 | 5035398 |
| 1732055040 | 0.0002999 | 0 | 0.00 | 0.0002999 | 0.0002999 | 0.0002999 | 0 |
| 1731968640 | 0.0002999 | -0.0001 | -25.00 | 0.0004 | 0.0004 | 0.0002999 | 100400 |
| 1731709260 | 0.0004 | -0.0001 | -20.00 | 0.0005 | 0.0005 | 0.0004 | 67000 |
| 1731622800 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 3000 |
| 1731536760 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 80000 |
| 1731450480 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0004 | 560000 |
| 1731363600 | 0.0005999 | 0 | 0.00 | 0.0008 | 0.0008 | 0.00045 | 3977500 |
| 1731104400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1225002 |
| 1731018000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1730931600 | 0.0005999 | -0.0001 | -14.29 | 0.0008 | 0.0008 | 0.0005999 | 6425 |
| 1730842020 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1730755620 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1730496420 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 52378 |
| 1730409900 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1730323500 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 44998 |
| 1730237280 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 75300 |
| 1730150880 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 359600 |
| 1729891560 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1729805160 | 0.0007 | -0.00015 | -17.65 | 0.00085 | 0.00085 | 0.0007 | 779 |
| 1729718940 | 0.00085 | 3.0E-5 | 3.66 | 0.00085 | 0.00085 | 0.00085 | 3000 |
| 1729632300 | 0.00082 | 3.0E-5 | 3.80 | 0.0008 | 0.00085 | 0.0007 | 752752 |
| 1729545600 | 0.00079 | -0.00021 | -21.00 | 0.0007 | 0.00079 | 0.0007 | 133401 |
| 1729286400 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.0005999 | 4270605 |
| 1729200000 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 3000 |
| 1729113960 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.001 | 0.001 | 918 |
| 1729027680 | 0.0011999 | 5.0E-5 | 4.35 | 0.0011 | 0.0011999 | 0.0011 | 65000 |
| 1728941220 | 0.00115 | 0.00015 | 15.00 | 0.0011 | 0.00115 | 0.0011 | 5414732 |
| 1728681960 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1728595560 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 3252 |
| 1728508800 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 6363 |
| 1728422760 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1728336360 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1728077160 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1727990760 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.001 | 0.001 | 70000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
