Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Demand Brands Inc (OP: DMAN )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, May 31, 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, 2024 0.0013 0.0013 0.0013 0.0013 30,000 +0.00(+0.00%)
May 30, 2024 0.0013 0.0013 0.0013 0.0013 100,000 +0.00(+0.00%)
May 29, 2024 0.0013 0.0013 0.0013 0.0013 100,000 -0.00(-7.14%)
May 24, 2024 0.0015 0.0016 0.0014 0.0014 395,386 +0.00(+16.67%)
May 22, 2024 0.0012 16 -0.00(-20.00%)
May 21, 2024 0.0015 0.0015 0.0014 0.0015 924,628 +0.00(+0.00%)
May 20, 2024 0.0015 0.0016 0.0015 0.0015 1,484,369 +0.00(+7.14%)
May 17, 2024 0.0013 0.0016 0.0013 0.0014 274,858 +0.00(+16.67%)
May 16, 2024 0.0012 0.0012 0.0012 0.0012 291,429 -0.00(-7.69%)
May 15, 2024 0.0013 0.0014 0.0013 0.0013 427,749 +0.00(+8.33%)
May 14, 2024 0.0013 0.0013 0.0012 0.0012 1,508,646 -0.00(-14.29%)
May 13, 2024 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
May 10, 2024 0.0013 0.0014 0.0013 0.0014 1,720,065 +0.00(+7.69%)
May 09, 2024 0.0013 0.0013 0.0012 0.0013 1,010,100 +0.00(+8.33%)
May 07, 2024 0.0012 0 +0.00(+9.09%)
May 06, 2024 0.0010 0.0012 0.0010 0.0011 3,591,346 -0.00(-8.33%)
May 02, 2024 0.0012 0 +0.00(+0.00%)
May 01, 2024 0.0011 0.0012 0.0010 0.0012 1,229,345 +0.00(+9.09%)
Apr 29, 2024 0.0011 0 +0.00(+0.00%)
Apr 25, 2024 0.0011 0 -0.00(-15.38%)
Apr 24, 2024 0.0013 0.0013 0.0013 0.0013 100 +0.00(+18.18%)
Apr 23, 2024 0.0011 0.0013 0.0011 0.0011 521,510 -0.00(-15.38%)
Apr 22, 2024 0.0012 0.0013 0.0012 0.0013 316,167 +0.00(+8.33%)
Apr 18, 2024 0.0012 0 +0.00(+0.00%)
Apr 17, 2024 0.0012 0.0012 0.0012 0.0012 696,622 +0.00(+0.00%)
Apr 16, 2024 0.0011 0.0012 0.0010 0.0012 3,483,778 +0.00(+20.00%)
Apr 15, 2024 0.0012 0.0012 0.0010 0.0010 975,625 -0.00(-16.67%)
Apr 12, 2024 0.0012 0.0013 0.0012 0.0012 483,988 +0.00(+0.00%)
Apr 11, 2024 0.0013 0.0013 0.0012 0.0012 159,999 +0.00(+0.00%)
Apr 10, 2024 0.0012 0.0012 0.0012 0.0012 523,000 +0.00(+9.09%)
Apr 09, 2024 0.0012 0.0012 0.0011 0.0011 355,353 -0.00(-15.38%)
Apr 05, 2024 0.0013 0 +0.00(+18.18%)
Apr 04, 2024 0.0012 0.0012 0.0011 0.0011 795,835 -0.00(-15.38%)
Apr 03, 2024 0.0013 0.0013 0.0013 0.0013 104,553 +0.00(+0.00%)
Apr 01, 2024 0.0013 0 +0.00(+0.00%)
Mar 28, 2024 0.0014 0.0014 0.0011 0.0013 905,514 +0.00(+8.33%)
Mar 27, 2024 0.0016 0.0016 0.0001 0.0012 8,107,104 -0.00(-25.00%)
Mar 25, 2024 0.0016 0 -0.00(-11.11%)
Mar 22, 2024 0.0016 0.0018 0.0016 0.0018 43,339 +0.00(+12.50%)
Mar 21, 2024 0.0016 0.0017 0.0016 0.0016 275,420 -0.00(-11.11%)
Mar 20, 2024 0.0016 0.0018 0.0016 0.0018 4,880 +0.00(+5.88%)
Mar 15, 2024 0.0017 0 +0.00(+0.00%)
Mar 14, 2024 0.0017 0.0017 0.0017 0.0017 850,000 +0.00(+6.25%)
Mar 13, 2024 0.0016 0.0016 0.0015 0.0016 2,600,945 +0.00(+0.00%)
Mar 12, 2024 0.0018 0.0018 0.0016 0.0016 1,802,511 -0.00(-5.88%)
Mar 11, 2024 0.0019 0.0019 0.0016 0.0017 12,243,462 -0.00(-5.56%)
Mar 07, 2024 0.0018 0 -0.00(-5.26%)
Mar 06, 2024 0.0019 0.0019 0.0019 0.0019 500 +0.00(+0.00%)
Mar 05, 2024 0.0023 0.0023 0.0019 0.0019 1,919,890 -0.00(-9.52%)
Mar 04, 2024 0.0020 0.0022 0.0019 0.0021 1,215,005 +0.00(+5.00%)
Mar 01, 2024 0.0019 0.0020 0.0019 0.0020 53,000 +0.00(+0.00%)
Feb 29, 2024 0.0020 0.0020 0.0020 0.0020 300 +0.00(+0.00%)
Feb 28, 2024 0.0020 0.0020 0.0020 0.0020 2,590 +0.00(+0.00%)
Feb 27, 2024 0.0020 0.0020 0.0020 0.0020 50,000 -0.00(-4.76%)
Feb 26, 2024 0.0020 0.0021 0.0019 0.0021 7,373 +0.00(+5.00%)
Feb 22, 2024 0.0020 65 +0.00(+0.00%)
Feb 21, 2024 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Feb 16, 2024 0.0020 0 -0.00(-9.09%)
Feb 15, 2024 0.0020 0.0022 0.0019 0.0022 210,234 +0.00(+10.00%)
Feb 14, 2024 0.0019 0.0020 0.0019 0.0020 940,000 +0.00(+5.26%)
Feb 12, 2024 0.0019 0 -0.00(-5.00%)
Feb 09, 2024 0.0019 0.0020 0.0019 0.0020 65,000 -0.00(-4.76%)
Feb 08, 2024 0.0019 0.0021 0.0019 0.0021 99,877 +0.00(+5.00%)
Feb 07, 2024 0.0019 0.0021 0.0019 0.0020 302,969 +0.00(+0.00%)
Jan 31, 2024 0.0020 0 +0.00(+5.26%)
Jan 30, 2024 0.0020 0.0020 0.0019 0.0019 30,000 -0.00(-5.00%)
Jan 29, 2024 0.0019 0.0021 0.0019 0.0020 732,803 +0.00(+11.11%)
Jan 26, 2024 0.0018 0.0018 0.0018 0.0018 674,777 +0.00(+0.00%)
Jan 25, 2024 0.0018 0.0018 0.0018 0.0018 56,818 +0.00(+0.00%)
Jan 24, 2024 0.0018 0.0018 0.0018 0.0018 5,025 -0.00(-5.26%)
Jan 23, 2024 0.0018 0.0021 0.0018 0.0019 38,442 +0.00(+5.56%)
Jan 19, 2024 0.0018 0 -0.00(-5.26%)
Jan 18, 2024 0.0019 0.0020 0.0018 0.0019 210,430 -0.00(-5.00%)
Jan 17, 2024 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+11.11%)
Jan 12, 2024 0.0018 0 -0.00(-5.26%)
Jan 11, 2024 0.0018 0.0019 0.0018 0.0019 207,128 +0.00(+0.00%)
Jan 09, 2024 0.0019 0 +0.00(+5.56%)
Jan 08, 2024 0.0019 0.0019 0.0018 0.0018 1,470,064 -0.00(-5.26%)
Jan 03, 2024 0.0019 0 -0.00(-5.00%)
Jan 02, 2024 0.0020 0.0020 0.0020 0.0020 3,006 +0.00(+0.00%)
Dec 29, 2023 0.0020 0.0020 0.0020 0.0020 3,123 +0.00(+0.00%)
Dec 28, 2023 0.0020 0.0020 0.0020 0.0020 30,000 +0.00(+0.00%)
Dec 27, 2023 0.0021 0.0021 0.0020 0.0020 199,248 +0.00(+5.26%)
Dec 26, 2023 0.0020 0.0021 0.0019 0.0019 1,634,157 -0.00(-5.00%)
Dec 22, 2023 0.0020 0.0021 0.0020 0.0020 168,962 -0.00(-4.76%)
Dec 21, 2023 0.0021 0.0021 0.0021 0.0021 5,454 +0.00(+0.00%)
Dec 20, 2023 0.0021 0.0021 0.0021 0.0021 635 +0.00(+5.00%)
Dec 19, 2023 0.0022 0.0028 0.0020 0.0020 868,082 -0.00(-16.67%)
Dec 18, 2023 0.0029 0.0032 0.0024 0.0024 2,306,880 -0.00(-4.00%)
Dec 15, 2023 0.0020 0.0031 0.0020 0.0025 15,660,708 +0.00(+25.00%)
Dec 14, 2023 0.0020 0.0020 0.0019 0.0020 376,638 +0.00(+5.26%)
Dec 12, 2023 0.0019 0 -0.00(-5.00%)
Dec 08, 2023 0.0020 0 -0.00(-4.76%)
Dec 07, 2023 0.0021 0.0021 0.0021 0.0021 340,000 +0.00(+0.00%)
Dec 06, 2023 0.0020 0.0022 0.0020 0.0021 1,142,500 +0.00(+5.00%)
Dec 05, 2023 0.0019 0.0022 0.0018 0.0020 3,131,379 +0.00(+5.26%)
Dec 04, 2023 0.0020 0.0021 0.0019 0.0019 428,180 -0.00(-5.00%)
Dec 01, 2023 0.0019 0.0020 0.0019 0.0020 202,900 +0.00(+5.26%)
Nov 30, 2023 0.0020 0.0020 0.0019 0.0019 335,500 -0.00(-17.39%)
Nov 29, 2023 0.0023 0.0023 0.0022 0.0023 56,000 +0.00(+4.55%)
Nov 28, 2023 0.0022 0.0022 0.0022 0.0022 100,001 -0.00(-4.35%)
Nov 27, 2023 0.0022 0.0023 0.0022 0.0023 295,050 -0.00(-4.17%)
Nov 24, 2023 0.0025 0.0025 0.0024 0.0024 650,571 +0.00(+4.35%)
Nov 22, 2023 0.0020 0.0024 0.0020 0.0023 1,216,639 +0.00(+15.00%)
Nov 21, 2023 0.0020 0.0020 0.0020 0.0020 232,498 +0.00(+0.00%)
Nov 20, 2023 0.0020 0.0020 0.0019 0.0020 944,900 -0.00(-9.09%)
Nov 17, 2023 0.0021 0.0022 0.0018 0.0022 525,000 +0.00(+4.76%)
Nov 16, 2023 0.0019 0.0022 0.0019 0.0021 57,502 -0.00(-4.55%)
Nov 15, 2023 0.0022 0.0022 0.0022 0.0022 20,000 +0.00(+22.22%)
Nov 14, 2023 0.0018 0.0020 0.0018 0.0018 262,500 -0.00(-5.26%)
Nov 13, 2023 0.0019 0.0019 0.0019 0.0019 111,000 +0.00(+0.00%)
Nov 09, 2023 0.0019 0 -0.00(-5.00%)
Nov 08, 2023 0.0020 0.0020 0.0020 0.0020 110,000 +0.00(+11.11%)
Nov 07, 2023 0.0020 0.0023 0.0018 0.0018 1,871,630 +0.00(+0.00%)
Nov 06, 2023 0.0019 0.0019 0.0017 0.0018 35,809 -0.00(-10.00%)
Nov 03, 2023 0.0020 0.0020 0.0020 0.0020 25,000 +0.00(+11.11%)
Nov 01, 2023 0.0018 0 -0.00(-5.26%)
Oct 31, 2023 0.0020 0.0020 0.0019 0.0019 26,000 +0.00(+5.56%)
Oct 27, 2023 0.0018 0 +0.00(+5.88%)
Oct 26, 2023 0.0017 0.0017 0.0017 0.0017 30,000 -0.00(-5.56%)
Oct 24, 2023 0.0018 0 -0.00(-5.26%)
Oct 23, 2023 0.0019 0.0019 0.0019 0.0019 20,000 +0.00(+0.00%)
Oct 20, 2023 0.0019 0.0019 0.0019 0.0019 15,000 +0.00(+0.00%)
Oct 19, 2023 0.0020 0.0020 0.0019 0.0019 460,004 -0.00(-9.52%)
Oct 17, 2023 0.0021 0 +0.00(+10.53%)
Oct 16, 2023 0.0020 0.0020 0.0019 0.0019 35,000 -0.00(-9.52%)
Oct 12, 2023 0.0021 0 +0.00(+5.00%)
Oct 09, 2023 0.0020 4 -0.00(-4.76%)
Oct 06, 2023 0.0024 0.0024 0.0021 0.0021 195,785 +0.00(+0.00%)
Oct 05, 2023 0.0023 0.0023 0.0021 0.0021 80,000 -0.00(-8.70%)
Oct 04, 2023 0.0023 0.0023 0.0023 0.0023 53,179 -0.00(-8.00%)
Oct 02, 2023 0.0025 0 -0.00(-7.41%)
Sep 29, 2023 0.0019 0.0028 0.0019 0.0027 2,600,281 +0.00(+17.39%)
Sep 28, 2023 0.0023 0.0023 0.0023 0.0023 10,000 +0.00(+9.52%)
Sep 27, 2023 0.0021 0.0021 0.0021 0.0021 232,600 +0.00(+16.67%)
Sep 25, 2023 0.0018 0 -0.00(-25.00%)
Sep 20, 2023 0.0024 0 +0.00(+20.00%)
Sep 19, 2023 0.0023 0.0023 0.0018 0.0020 705,800 -0.00(-9.09%)
Sep 18, 2023 0.0022 0.0022 0.0022 0.0022 15,101 +0.00(+10.00%)
Sep 15, 2023 0.0020 0.0022 0.0019 0.0020 2,582,726 +0.00(+0.00%)
Sep 13, 2023 0.0020 0 +0.00(+5.26%)
Sep 11, 2023 0.0019 0 -0.00(-5.00%)
Sep 08, 2023 0.0020 0.0020 0.0018 0.0020 40,100 +0.00(+0.00%)
Sep 07, 2023 0.0019 0.0021 0.0019 0.0020 79,200 -0.00(-4.76%)
Sep 06, 2023 0.0021 0.0021 0.0021 0.0021 290,000 -0.00(-4.55%)
Sep 05, 2023 0.0020 0.0023 0.0020 0.0022 1,662,900 +0.00(+10.00%)
Sep 01, 2023 0.0020 0.0020 0.0017 0.0020 168,873 -0.00(-4.76%)
Aug 31, 2023 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+5.00%)
Aug 30, 2023 0.0023 0.0023 0.0016 0.0020 3,013,702 +0.00(+0.00%)
Aug 29, 2023 0.0023 0.0023 0.0020 0.0020 454,769 -0.00(-16.67%)
Aug 23, 2023 0.0024 0 +0.00(+4.35%)
Aug 22, 2023 0.0023 0.0023 0.0023 0.0023 502 +0.00(+0.00%)
Aug 21, 2023 0.0023 0.0025 0.0023 0.0023 895,000 +0.00(+9.52%)
Aug 18, 2023 0.0021 0.0023 0.0021 0.0021 950,080 -0.00(-8.70%)
Aug 17, 2023 0.0023 0.0023 0.0023 0.0023 111,000 -0.00(-8.00%)
Aug 15, 2023 0.0025 0 +0.00(+8.70%)
Aug 14, 2023 0.0022 0.0024 0.0022 0.0023 334,335 +0.00(+15.00%)
Aug 10, 2023 0.0020 0 +0.00(+0.00%)
Aug 09, 2023 0.0020 0.0021 0.0020 0.0020 242,301 +0.00(+0.00%)
Aug 08, 2023 0.0021 0.0021 0.0020 0.0020 90,000 -0.00(-9.09%)
Aug 04, 2023 0.0022 0 +0.00(+0.00%)
Aug 03, 2023 0.0022 0.0022 0.0021 0.0022 676,792 +0.00(+0.00%)
Aug 02, 2023 0.0024 0.0024 0.0022 0.0022 1,227,000 -0.00(-8.33%)
Aug 01, 2023 0.0026 0.0026 0.0024 0.0024 24,871 -0.00(-14.29%)
Jul 31, 2023 0.0026 0.0028 0.0026 0.0028 721,544 +0.00(+0.00%)
Jul 25, 2023 0.0028 0 +0.00(+7.69%)
Jul 24, 2023 0.0028 0.0028 0.0026 0.0026 152,021 -0.00(-7.14%)
Jul 20, 2023 0.0028 0 +0.00(+0.00%)
Jul 19, 2023 0.0028 0.0028 0.0028 0.0028 2,602 +0.00(+0.00%)
Jul 18, 2023 0.0028 0.0029 0.0027 0.0028 2,265,832 +0.00(+3.70%)
Jul 17, 2023 0.0027 0.0027 0.0023 0.0027 525,020 -0.00(-3.57%)
Jul 14, 2023 0.0027 0.0028 0.0027 0.0028 77,741 +0.00(+3.70%)
Jul 13, 2023 0.0026 0.0027 0.0026 0.0027 12,024 +0.00(+0.00%)
Jul 12, 2023 0.0027 0.0027 0.0025 0.0027 416,500 -0.00(-3.57%)
Jul 10, 2023 0.0028 95 +0.00(+0.00%)
Jul 07, 2023 0.0028 0.0029 0.0027 0.0028 570,556 +0.00(+0.00%)
Jul 05, 2023 0.0028 0 -0.00(-3.45%)
Jul 03, 2023 0.0029 0.0029 0.0029 0.0029 200 +0.00(+3.57%)
Jun 30, 2023 0.0027 0.0029 0.0027 0.0028 210,100 -0.00(-3.45%)
Jun 29, 2023 0.0028 0.0034 0.0027 0.0029 202,255 +0.00(+3.57%)
Jun 28, 2023 0.0030 0.0030 0.0028 0.0028 850 -0.00(-9.68%)
Jun 27, 2023 0.0031 0.0031 0.0031 0.0031 10,000 +0.00(+3.33%)
Jun 26, 2023 0.0029 0.0034 0.0029 0.0030 1,209,381 +0.00(+3.45%)
Jun 23, 2023 0.0027 0.0029 0.0027 0.0029 777,334 +0.00(+3.57%)
Jun 22, 2023 0.0027 0.0029 0.0027 0.0028 36,896 -0.00(-3.45%)
Jun 21, 2023 0.0029 0.0029 0.0029 0.0029 57,586 +0.00(+0.00%)
Jun 20, 2023 0.0026 0.0029 0.0026 0.0029 419,577 +0.00(+11.54%)
Jun 16, 2023 0.0027 0.0027 0.0026 0.0026 1,029,344 -0.00(-3.70%)
Jun 15, 2023 0.0029 0.0029 0.0027 0.0027 22,000 +0.00(+0.00%)
Jun 14, 2023 0.0027 0.0027 0.0026 0.0027 319,276 +0.00(+3.85%)
Jun 13, 2023 0.0026 0.0026 0.0026 0.0026 103,150 -0.00(-7.14%)
Jun 12, 2023 0.0028 0.0030 0.0028 0.0028 220,000 +0.00(+0.00%)
Jun 09, 2023 0.0028 0.0028 0.0028 0.0028 7,189 +0.00(+0.00%)
Jun 08, 2023 0.0028 0.0028 0.0028 0.0028 100,000 +0.00(+0.00%)
Jun 07, 2023 0.0024 0.0035 0.0024 0.0028 819,393 +0.00(+3.70%)
Jun 06, 2023 0.0027 0.0027 0.0027 0.0027 100,000 +0.00(+0.00%)
Jun 05, 2023 0.0026 0.0027 0.0026 0.0027 44,800 +0.00(+3.85%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.