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, 2023 0.0028 0.0028 0.0028 0.0028 30,000 +0.00(+0.00%)
May 30, 2023 0.0027 0.0028 0.0027 0.0028 13,000 -0.00(-3.45%)
May 26, 2023 0.0029 0.0029 0.0029 0.0029 2,700 +0.00(+3.57%)
May 24, 2023 0.0028 0 -0.00(-9.68%)
May 23, 2023 0.0031 0.0031 0.0031 0.0031 100,000 +0.00(+14.81%)
May 22, 2023 0.0027 0.0027 0.0027 0.0027 27,100 +0.00(+3.85%)
May 19, 2023 0.0030 0.0030 0.0026 0.0026 10,400 -0.00(-13.33%)
May 18, 2023 0.0023 0.0034 0.0023 0.0030 562,500 +0.00(+7.14%)
May 17, 2023 0.0022 0.0028 0.0022 0.0028 553,524 +0.00(+21.74%)
May 16, 2023 0.0030 0.0030 0.0023 0.0023 240,350 +0.00(+9.52%)
May 15, 2023 0.0025 0.0025 0.0021 0.0021 60,000 -0.00(-16.00%)
May 12, 2023 0.0027 0.0027 0.0025 0.0025 319,381 -0.00(-7.41%)
May 11, 2023 0.0028 0.0028 0.0027 0.0027 88,325 -0.00(-10.00%)
May 09, 2023 0.0030 4 +0.00(+7.14%)
May 08, 2023 0.0028 0.0028 0.0028 0.0028 4,444 -0.00(-12.50%)
May 05, 2023 0.0032 0.0032 0.0032 0.0032 32,000 -0.00(-5.88%)
May 04, 2023 0.0034 0.0034 0.0029 0.0034 600,500 +0.00(+9.68%)
May 03, 2023 0.0033 0.0033 0.0031 0.0031 250,000 -0.00(-8.82%)
May 01, 2023 0.0034 0 -0.00(-12.82%)
Apr 26, 2023 0.0039 0 +0.00(+5.41%)
Apr 25, 2023 0.0037 0.0037 0.0037 0.0037 9,939 -0.00(-2.63%)
Apr 24, 2023 0.0038 0.0038 0.0037 0.0038 504,985 -0.00(-2.56%)
Apr 21, 2023 0.0039 0.0039 0.0039 0.0039 100 +0.00(+2.63%)
Apr 20, 2023 0.0038 0.0038 0.0038 0.0038 205,000 -0.00(-5.00%)
Apr 19, 2023 0.0040 0.0040 0.0040 0.0040 79,004 +0.00(+0.00%)
Apr 18, 2023 0.0038 0.0040 0.0038 0.0040 128,102 +0.00(+5.26%)
Apr 17, 2023 0.0038 0.0040 0.0037 0.0038 1,520,999 +0.00(+0.00%)
Apr 14, 2023 0.0040 0.0040 0.0038 0.0038 515,544 -0.00(-2.56%)
Apr 13, 2023 0.0040 0.0040 0.0038 0.0039 3,614,141 -0.00(-7.14%)
Apr 12, 2023 0.0041 0.0043 0.0040 0.0042 693,591 -0.00(-4.55%)
Apr 11, 2023 0.0044 0.0044 0.0044 0.0044 218 +0.00(+2.33%)
Apr 10, 2023 0.0040 0.0045 0.0040 0.0043 79,602 +0.00(+7.50%)
Apr 06, 2023 0.0041 0.0041 0.0040 0.0040 60,000 +0.00(+0.00%)
Apr 05, 2023 0.0042 0.0042 0.0040 0.0040 501,666 -0.00(-4.76%)
Apr 03, 2023 0.0042 0 -0.00(-6.67%)
Mar 31, 2023 0.0045 0.0045 0.0045 0.0045 107,699 +0.00(+9.76%)
Mar 30, 2023 0.0041 0.0041 0.0041 0.0041 373,700 -0.00(-8.89%)
Mar 28, 2023 0.0045 0 +0.00(+7.14%)
Mar 27, 2023 0.0043 0.0044 0.0042 0.0042 195,900 +0.00(+0.00%)
Mar 24, 2023 0.0046 0.0046 0.0042 0.0042 150,000 -0.00(-12.50%)
Mar 23, 2023 0.0043 0.0048 0.0043 0.0048 111,413 +0.00(+11.63%)
Mar 22, 2023 0.0042 0.0043 0.0042 0.0043 59,699 +0.00(+4.88%)
Mar 21, 2023 0.0042 0.0043 0.0041 0.0041 1,230,415 -0.00(-2.38%)
Mar 20, 2023 0.0044 0.0044 0.0041 0.0042 1,804,108 -0.00(-10.64%)
Mar 17, 2023 0.0048 0.0048 0.0047 0.0047 14,193 -0.00(-2.08%)
Mar 15, 2023 0.0048 0 -0.00(-4.00%)
Mar 14, 2023 0.0044 0.0054 0.0044 0.0050 7,733,183 +0.00(+25.00%)
Mar 13, 2023 0.0042 0.0042 0.0040 0.0040 148,068 -0.00(-11.11%)
Mar 10, 2023 0.0038 0.0045 0.0038 0.0045 756,310 +0.00(+18.42%)
Mar 09, 2023 0.0038 0.0038 0.0037 0.0038 586,268 -0.00(-5.00%)
Mar 08, 2023 0.0040 0.0040 0.0040 0.0040 300 +0.00(+0.00%)
Mar 03, 2023 0.0040 1 +0.00(+2.56%)
Mar 02, 2023 0.0040 0.0040 0.0039 0.0039 58,000 -0.00(-4.88%)
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.