Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Demand Brands Inc (OP: DMAN )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0093 0.0098 0.0093 0.0097 79,000 +0.00(+7.78%)
May 27, 2022 0.0090 0.0091 0.0090 0.0090 468,907 +0.00(+0.00%)
May 26, 2022 0.0094 0.0094 0.0076 0.0090 1,558,388 -0.00(-1.10%)
May 25, 2022 0.0093 0.0097 0.0091 0.0091 180,550 -0.00(-1.09%)
May 24, 2022 0.0091 0.0097 0.0091 0.0092 159,050 +0.00(+2.22%)
May 23, 2022 0.0100 0.0100 0.0090 0.0090 765,409 -0.00(-10.00%)
May 20, 2022 0.0104 0.0107 0.0100 0.0100 157,323 +0.00(+0.00%)
May 19, 2022 0.0107 0.0109 0.0097 0.0100 1,451,033 -0.00(-7.41%)
May 18, 2022 0.0114 0.0122 0.0101 0.0108 690,917 +0.00(+8.00%)
May 17, 2022 0.0111 0.0115 0.0100 0.0100 1,509,576 -0.00(-9.09%)
May 16, 2022 0.0120 0.0138 0.0103 0.0110 2,679,794 -0.00(-3.51%)
May 13, 2022 0.0105 0.0145 0.0100 0.0114 4,998,494 -0.00(-10.24%)
May 12, 2022 0.0086 0.0160 0.0076 0.0127 23,759,840 +0.01(+67.11%)
May 11, 2022 0.0080 0.0092 0.0076 0.0076 662,018 -0.00(-12.64%)
May 10, 2022 0.0088 0.0095 0.0080 0.0087 722,454 -0.00(-1.14%)
May 09, 2022 0.0088 0.0098 0.0088 0.0088 350,699 -0.00(-7.37%)
May 06, 2022 0.0095 0.0095 0.0095 0.0095 61,510 +0.00(+0.00%)
May 05, 2022 0.0095 0.0100 0.0094 0.0095 330,500 +0.00(+0.00%)
May 04, 2022 0.0104 0.0108 0.0095 0.0095 150,544 -0.00(-5.00%)
May 03, 2022 0.0115 0.0115 0.0100 0.0100 191,370 -0.00(-0.99%)
May 02, 2022 0.0106 0.0119 0.0099 0.0101 688,581 -0.00(-4.72%)
Apr 29, 2022 0.0120 0.0120 0.0071 0.0106 1,323,811 +0.00(+0.95%)
Apr 28, 2022 0.0101 0.0133 0.0063 0.0105 2,669,585 -0.00(-11.02%)
Apr 27, 2022 0.0123 0.0135 0.0116 0.0118 536,416 +0.00(+1.72%)
Apr 26, 2022 0.0120 0.0120 0.0115 0.0116 55,849 -0.00(-5.69%)
Apr 25, 2022 0.0120 0.0123 0.0118 0.0123 54,439 -0.00(-6.11%)
Apr 22, 2022 0.0121 0.0131 0.0108 0.0131 466,936 +0.00(+9.17%)
Apr 21, 2022 0.0123 0.0125 0.0120 0.0120 1,109,990 -0.00(-5.51%)
Apr 20, 2022 0.0137 0.0137 0.0120 0.0127 2,126,000 -0.00(-7.30%)
Apr 19, 2022 0.0143 0.0143 0.0135 0.0137 274,624 +0.00(+0.74%)
Apr 18, 2022 0.0130 0.0143 0.0130 0.0136 572,789 +0.00(+6.25%)
Apr 14, 2022 0.0121 0.0136 0.0121 0.0128 326,174 -0.00(-3.03%)
Apr 13, 2022 0.0132 0.0149 0.0130 0.0132 1,314,204 -0.00(-5.71%)
Apr 12, 2022 0.0148 0.0159 0.0140 0.0140 1,871,466 -0.00(-5.41%)
Apr 11, 2022 0.0140 0.0159 0.0140 0.0148 500,445 -0.00(-4.52%)
Apr 08, 2022 0.0146 0.0155 0.0136 0.0155 530,963 +0.00(+10.71%)
Apr 07, 2022 0.0149 0.0153 0.0135 0.0140 2,210,936 +0.00(+0.00%)
Apr 06, 2022 0.0159 0.0159 0.0137 0.0140 1,483,681 +0.00(+2.94%)
Apr 05, 2022 0.0143 0.0155 0.0136 0.0136 1,703,397 -0.00(-4.23%)
Apr 04, 2022 0.0138 0.0157 0.0130 0.0142 2,161,466 +0.00(+15.45%)
Apr 01, 2022 0.0125 0.0150 0.0121 0.0123 3,342,407 -0.00(-9.56%)
Mar 31, 2022 0.0120 0.0138 0.0120 0.0136 789,795 +0.00(+1.49%)
Mar 30, 2022 0.0122 0.0138 0.0115 0.0134 1,540,591 +0.00(+8.94%)
Mar 29, 2022 0.0123 0.0129 0.0122 0.0123 1,009,128 -0.00(-0.81%)
Mar 28, 2022 0.0138 0.0138 0.0115 0.0124 924,217 -0.00(-4.62%)
Mar 25, 2022 0.0138 0.0138 0.0122 0.0130 685,390 -0.00(-3.70%)
Mar 24, 2022 0.0137 0.0150 0.0113 0.0135 7,617,990 -0.00(-1.46%)
Mar 23, 2022 0.0179 0.0215 0.0130 0.0137 39,295,600 +0.00(+24.55%)
Mar 22, 2022 0.0121 0.0121 0.0102 0.0110 803,941 -0.00(-3.51%)
Mar 21, 2022 0.0140 0.0140 0.0101 0.0114 11,754,606 -0.00(-18.57%)
Mar 18, 2022 0.0141 0.0150 0.0130 0.0140 1,707,393 +0.00(+0.00%)
Mar 17, 2022 0.0143 0.0150 0.0120 0.0140 3,480,910 -0.00(-5.41%)
Mar 16, 2022 0.0150 0.0150 0.0147 0.0148 70,400 +0.00(+0.00%)
Mar 15, 2022 0.0148 0.0148 0.0142 0.0148 189,598 +0.00(+4.23%)
Mar 14, 2022 0.0142 0.0146 0.0142 0.0142 612,818 +0.00(+0.00%)
Mar 11, 2022 0.0149 0.0150 0.0135 0.0142 400,193 -0.00(-4.70%)
Mar 10, 2022 0.0155 0.0169 0.0142 0.0149 522,019 +0.00(+4.20%)
Mar 09, 2022 0.0141 0.0178 0.0141 0.0143 632,535 -0.00(-10.62%)
Mar 08, 2022 0.0152 0.0160 0.0135 0.0160 1,461,901 -0.00(-4.76%)
Mar 07, 2022 0.0170 0.0190 0.0150 0.0168 5,000,876 -0.00(-0.59%)
Mar 04, 2022 0.0165 0.0170 0.0160 0.0169 657,495 +0.00(+2.42%)
Mar 03, 2022 0.0140 0.0167 0.0134 0.0165 562,292 +0.00(+20.44%)
Mar 02, 2022 0.0163 0.0163 0.0125 0.0137 608,210 -0.00(-17.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.