STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Demand Brands, Inc. (DMAN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0012

0.0000

(0.00%)

At close: 12:41PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	79,594
May 01, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	1,229,345
Apr 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 29, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	22,500
Apr 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 25, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	405,152
Apr 24, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	100
Apr 23, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	521,510
Apr 22, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	316,167
Apr 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 18, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	1,560,000
Apr 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	696,622
Apr 16, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	3,483,778
Apr 15, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	975,625
Apr 12, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	483,988
Apr 11, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	159,999
Apr 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	523,000
Apr 09, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	355,353
Apr 08, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 05, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	20,000
Apr 04, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	795,835
Apr 03, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	104,553
Apr 02, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 01, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	100,500
Mar 28, 2024	0.0014	0.0014	0.0011	0.0013	0.0013	905,514
Mar 27, 2024	0.0016	0.0016	0.0001	0.0012	0.0012	8,107,104
Mar 26, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Mar 25, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	456,500
Mar 22, 2024	0.0016	0.0018	0.0016	0.0018	0.0018	43,339
Mar 21, 2024	0.0016	0.0017	0.0016	0.0016	0.0016	275,420
Mar 20, 2024	0.0016	0.0018	0.0016	0.0018	0.0018	4,880
Mar 19, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 18, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 15, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	775,000
Mar 14, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	850,000
Mar 13, 2024	0.0016	0.0016	0.0015	0.0016	0.0016	2,600,945
Mar 12, 2024	0.0018	0.0018	0.0016	0.0016	0.0016	1,802,511
Mar 11, 2024	0.0019	0.0019	0.0016	0.0017	0.0017	12,243,462
Mar 08, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Mar 07, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	2,700
Mar 06, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	500
Mar 05, 2024	0.0022	0.0023	0.0019	0.0019	0.0019	1,919,890
Mar 04, 2024	0.0020	0.0022	0.0019	0.0021	0.0021	1,215,005
Mar 01, 2024	0.0019	0.0020	0.0019	0.0020	0.0020	53,000
Feb 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	300
Feb 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,590
Feb 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	50,000
Feb 26, 2024	0.0019	0.0021	0.0019	0.0021	0.0021	7,373
Feb 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 22, 2024	0.0019	0.0020	0.0019	0.0020	0.0020	105,000
Feb 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Feb 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 16, 2024	0.0022	0.0023	0.0019	0.0020	0.0020	2,180,687
Feb 15, 2024	0.0020	0.0022	0.0019	0.0022	0.0022	210,234
Feb 14, 2024	0.0019	0.0020	0.0019	0.0020	0.0020	940,000
Feb 13, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Feb 12, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	20,000
Feb 09, 2024	0.0019	0.0020	0.0019	0.0020	0.0020	65,000
Feb 08, 2024	0.0020	0.0021	0.0019	0.0021	0.0021	99,877
Feb 07, 2024	0.0019	0.0021	0.0019	0.0020	0.0020	302,969
Feb 06, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500
Jan 30, 2024	0.0020	0.0020	0.0019	0.0019	0.0019	30,000
Jan 29, 2024	0.0019	0.0021	0.0019	0.0020	0.0020	732,803
Jan 26, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	674,777
Jan 25, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	56,818
Jan 24, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	5,025
Jan 23, 2024	0.0018	0.0021	0.0018	0.0019	0.0019	33,442
Jan 22, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 19, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	16,000
Jan 18, 2024	0.0019	0.0020	0.0018	0.0019	0.0019	210,430
Jan 17, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	10,000
Jan 16, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Jan 12, 2024	0.0019	0.0019	0.0018	0.0018	0.0018	116,809
Jan 11, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	207,128
Jan 10, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 09, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	110,038
Jan 08, 2024	0.0019	0.0019	0.0018	0.0018	0.0018	1,470,064
Jan 05, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 04, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Jan 03, 2024	0.0020	0.0020	0.0019	0.0019	0.0019	149,065
Jan 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,006
Dec 29, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,123
Dec 28, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	30,000
Dec 27, 2023	0.0021	0.0021	0.0020	0.0020	0.0020	199,248
Dec 26, 2023	0.0020	0.0021	0.0019	0.0019	0.0019	1,634,157
Dec 22, 2023	0.0020	0.0021	0.0020	0.0020	0.0020	168,962
Dec 21, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	5,454
Dec 20, 2023	0.0021	0.0021	0.0021	0.0021	0.0021	635
Dec 19, 2023	0.0022	0.0028	0.0020	0.0020	0.0020	868,082
Dec 18, 2023	0.0028	0.0032	0.0024	0.0024	0.0024	2,306,880
Dec 15, 2023	0.0020	0.0031	0.0019	0.0025	0.0025	15,660,708
Dec 14, 2023	0.0019	0.0020	0.0019	0.0020	0.0020	376,638
Dec 13, 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
Dec 12, 2023	0.0019	0.0019	0.0019	0.0019	0.0019	1,019
Dec 11, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 08, 2023	0.0021	0.0021	0.0020	0.0020	0.0020	25,209
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0033(+0.45%)

CRUDE OIL78.93-0.07(-0.09%)

Bitcoin CAD81,158.77+3,321.45(+4.27%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Demand Brands, Inc. (DMAN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0033(+0.45%)

CRUDE OIL
78.93
-0.07(-0.09%)

Bitcoin CAD
81,158.77
+3,321.45(+4.27%)