DMAN

Demand Brands (PK) Historical Data

DMAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.0025 0.0002 8.7% 0.0022 0.0025 0.0022 2,707,467
Jul 01 2020 0.0023 -0.0005 -17.86% 0.0024 0.0028 0.0022 1,311,057
Jun 30 2020 0.0028 0.0001 3.7% 0.0024 0.0028 0.0024 825,780
Jun 29 2020 0.0027 0.0005 22.73% 0.0022 0.0027 0.0021 1,946,155
Jun 26 2020 0.0022 -0.00065 -22.81% 0.0028 0.0028 0.0022 4,181,012
Jun 25 2020 0.00285 0.00045 18.75% 0.0025 0.0034 0.0025 6,524,509
Jun 24 2020 0.0024 0.00 +0.00% 0.0029 0.0029 0.0023 0
Jun 24 2020 0.0024 0.0002 9.09% 0.0029 0.0029 0.0023 2,683,500
Jun 23 2020 0.0022 0.00 +0.00% 0.0029 0.0029 0.0022 0
Jun 23 2020 0.0022 -0.0003 -12.0% 0.0029 0.0029 0.0022 3,002,259
Jun 22 2020 0.0025 0.0002 8.7% 0.0024 0.0028 0.0024 3,210,043
Jun 19 2020 0.0023 -0.0005 -17.86% 0.0028 0.0031 0.0023 1,889,546
Jun 18 2020 0.0028 0.0002 7.69% 0.0026 0.003 0.0023 2,716,588
Jun 17 2020 0.0026 0.00 +0.00% 0.0026 0.0031 0.0024 0
Jun 17 2020 0.0026 -0.0004 -13.33% 0.0026 0.0031 0.0024 1,768,949
Jun 16 2020 0.003 0.00 +0.00% 0.0026 0.0033 0.0025 0
Jun 16 2020 0.003 -0.0002 -6.25% 0.0026 0.0033 0.0025 3,222,190
Jun 15 2020 0.0032 -0.0001 -3.03% 0.0034 0.0034 0.0025 4,261,992
Jun 12 2020 0.0033 0.0005 17.86% 0.0032 0.0034 0.0028 1,998,537
Jun 11 2020 0.0028 -0.0002 -6.67% 0.0038 0.0038 0.0028 7,355,623
Jun 10 2020 0.003 0.0001 3.45% 0.0034 0.0039 0.0026 6,020,716
Jun 09 2020 0.0029 -0.0003 -9.38% 0.0039 0.0039 0.0023 11,658,645
Jun 08 2020 0.0032 0.00 +0.00% 0.0021 0.0046 0.0018 0
Jun 08 2020 0.0032 0.0012 60.0% 0.0021 0.0046 0.0018 58,617,016
Jun 05 2020 0.002 0.00 +0.00% 0.002 0.0021 0.0018 0
Jun 05 2020 0.002 0.00 0.0% 0.002 0.0021 0.0018 1,971,301
Jun 04 2020 0.002 0.0003 17.65% 0.002 0.002 0.0015 603,633
Jun 03 2020 0.0017 0.00 +0.00% 0.0016 0.0021 0.0016 0
Jun 03 2020 0.0017 -0.0003 -15.0% 0.0016 0.0021 0.0016 1,229,013
Jun 02 2020 0.002 0.0002 11.11% 0.0021 0.0021 0.0016 1,479,201
Jun 01 2020 0.0018 -0.0002 -10.0% 0.00184 0.00184 0.0018 64,000
May 29 2020 0.002 0.00 +0.00% 0.002 0.002 0.0016 0
May 29 2020 0.002 0.0004 25.0% 0.002 0.002 0.0016 537,597
May 28 2020 0.0016 -0.0002 -11.11% 0.0017 0.002 0.0016 3,068,876
May 27 2020 0.0018 0.00 0.0% 0.0014 0.0018 0.0014 1,598,786
May 26 2020 0.0018 0.00 +0.00% 0.0015 0.0018 0.00149 0
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


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.