Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Demand Brands, Inc. (DMAN)

0.0004

0.0000

(0.00%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Apr 3, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Apr 2, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Apr 1, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Mar 31, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	500,000
Mar 28, 2025	0.0004	0.0004	0.0003	0.0004	0.0004	3,039,466
Mar 27, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 26, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	800,048
Mar 25, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Mar 24, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Mar 21, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Mar 20, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Mar 19, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Mar 18, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Mar 17, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	60,000
Mar 14, 2025	0.0003	0.0003	0.0003	0.0003	0.0003	500
Mar 13, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Mar 12, 2025	0.0005	0.0005	0.0004	0.0004	0.0004	1,495,000
Mar 11, 2025	0.0004	0.0004	0.0003	0.0004	0.0004	6,071,279
Mar 10, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	1,015,000
Mar 7, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	100,000
Mar 6, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	25,000
Mar 5, 2025	0.0007	0.0007	0.0004	0.0004	0.0004	256,568
Mar 4, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	50,000
Mar 3, 2025	0.0006	0.0006	0.0005	0.0005	0.0005	1,120,000
Feb 28, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 27, 2025	0.0006	0.0007	0.0005	0.0007	0.0007	256,500
Feb 26, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	750,000
Feb 25, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	100,000
Feb 24, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	10,001
Feb 21, 2025	0.0006	0.0006	0.0006	0.0006	0.0006	400,001
Feb 20, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	100,000
Feb 19, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 18, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 14, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	16,000
Feb 13, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 12, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	85,333
Feb 11, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 10, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	40,626
Feb 7, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 6, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 5, 2025	0.0006	0.0006	0.0005	0.0005	0.0005	71,668
Feb 4, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	666,281
Feb 3, 2025	0.0006	0.0006	0.0005	0.0006	0.0006	1,400,000
Jan 31, 2025	0.0007	0.0007	0.0007	0.0007	0.0007	300,000
Jan 30, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	-
Jan 29, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	80,000
Jan 28, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	1,967,058
Jan 27, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 24, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 23, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	480,000
Jan 22, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 21, 2025	0.0005	0.0006	0.0005	0.0005	0.0005	31,996
Jan 17, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 16, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	3,500
Jan 15, 2025	0.0003	0.0004	0.0003	0.0004	0.0004	1,135,490
Jan 14, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	10,000
Jan 13, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	5,000
Jan 10, 2025	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 8, 2025	0.0006	0.0006	0.0006	0.0006	0.0006	500
Jan 7, 2025	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 6, 2025	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 3, 2025	0.0007	0.0007	0.0006	0.0006	0.0006	194,084
Jan 2, 2025	0.0008	0.0008	0.0008	0.0008	0.0008	-
Dec 31, 2024	0.0004	0.0008	0.0004	0.0008	0.0008	3,520,304
Dec 30, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	640,000
Dec 27, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	600,000
Dec 26, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	30,000
Dec 24, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	101,050
Dec 23, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	997,092
Dec 20, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,310,000
Dec 19, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	348,188
Dec 18, 2024	0.0011	0.0011	0.0008	0.0010	0.0010	738,977
Dec 17, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	800,268
Dec 16, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	2,761,776
Dec 13, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	35,201
Dec 12, 2024	0.0010	0.0010	0.0007	0.0007	0.0007	650,250
Dec 11, 2024	0.0008	0.0011	0.0008	0.0009	0.0009	8,147,049
Dec 10, 2024	0.0007	0.0009	0.0007	0.0008	0.0008	2,230,876
Dec 9, 2024	0.0003	0.0007	0.0003	0.0007	0.0007	9,850,962
Dec 6, 2024	0.0004	0.0004	0.0003	0.0003	0.0003	274,562
Dec 5, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	85,500
Dec 4, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	5,003
Dec 3, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	930,002
Dec 2, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	235,000
Nov 29, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	37,000
Nov 27, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Nov 26, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Nov 25, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	2,000
Nov 22, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Nov 21, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	5,000
Nov 20, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	5,035,398
Nov 19, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Nov 18, 2024	0.0004	0.0004	0.0003	0.0003	0.0003	100,400
Nov 15, 2024	0.0005	0.0005	0.0004	0.0004	0.0004	67,000
Nov 14, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	3,000
Nov 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	80,000
Nov 12, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	560,000
Nov 11, 2024	0.0008	0.0008	0.0004	0.0006	0.0006	3,977,500
Nov 8, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,225,002
Nov 7, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Nov 6, 2024	0.0008	0.0008	0.0006	0.0006	0.0006	6,425
Nov 5, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Nov 4, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Nov 1, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	52,378
Oct 31, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Oct 30, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	44,998
Oct 29, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	75,300
Oct 28, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	359,600
Oct 25, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Oct 24, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	779
Oct 23, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	3,000
Oct 22, 2024	0.0008	0.0009	0.0007	0.0008	0.0008	752,752
Oct 21, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	133,401
Oct 18, 2024	0.0010	0.0011	0.0006	0.0010	0.0010	4,270,605
Oct 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,000
Oct 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	918
Oct 15, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	65,000
Oct 14, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	5,414,732
Oct 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Oct 10, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,252
Oct 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,363
Oct 8, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Oct 7, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Oct 4, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Oct 3, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	70,000
Oct 2, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	7,000
Oct 1, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Sep 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Sep 27, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Sep 26, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,888,230
Sep 25, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Sep 24, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	687,261
Sep 23, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	130,352
Sep 20, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Sep 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	3,020
Sep 18, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Sep 17, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Sep 16, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Sep 13, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Sep 12, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	10,000
Sep 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Sep 10, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Sep 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Sep 6, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	45,000
Sep 5, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Sep 4, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	124,670
Sep 3, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 28, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 27, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	20,000
Aug 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	70,166
Aug 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	236,757
Aug 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 14, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,400
Aug 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	140,000
Aug 8, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	558,335
Aug 7, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,024,069
Aug 6, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 5, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	2,033,101
Aug 2, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	59,157
Aug 1, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jul 31, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jul 30, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,220,431
Jul 29, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	2,165,400
Jul 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,000
Jul 25, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jul 24, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	540,000
Jul 23, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	360,714
Jul 18, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	162,586
Jul 17, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,000
Jul 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 15, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	171,700
Jul 9, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 8, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	38,571
Jul 5, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	203,600
Jul 3, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jul 2, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jul 1, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jun 28, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jun 27, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jun 26, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	314,392
Jun 25, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jun 24, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	85,608
Jun 21, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	1,187,500
Jun 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	158,858
Jun 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	5,513
Jun 17, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jun 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jun 13, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	660,000
Jun 12, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	5,380,047
Jun 11, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jun 10, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	100,000
Jun 7, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	500
Jun 6, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,096,016
Jun 5, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	788,000
Jun 4, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	1,293,000
Jun 3, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	52,911
May 31, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	30,000
May 30, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	100,000
May 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	100,000
May 28, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
May 24, 2024	0.0015	0.0016	0.0014	0.0014	0.0014	395,386
May 23, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	100
May 21, 2024	0.0015	0.0015	0.0014	0.0015	0.0015	924,628
May 20, 2024	0.0015	0.0016	0.0015	0.0015	0.0015	1,484,369
May 17, 2024	0.0013	0.0016	0.0013	0.0014	0.0014	274,858
May 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	291,429
May 15, 2024	0.0013	0.0014	0.0013	0.0013	0.0013	427,749
May 14, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	1,508,646
May 13, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	10,000
May 10, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	1,720,065
May 9, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	1,010,100
May 8, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 7, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,708,854
May 6, 2024	0.0010	0.0012	0.0010	0.0011	0.0011	3,591,346
May 3, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 2, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	79,594
May 1, 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 9, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	355,353
Apr 8, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 5, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	20,000

Try again.