Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dewmar International Bmc Inc (OP: DEWM )

0.0001 UNCHANGED
Last Price Updated: 3:10 PM EST, Mar 8, 2023 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 30, 2014 0.0059 0.0080 0.0050 0.0077 72,297,032 +0.00(+50.98%)
May 29, 2014 0.0044 0.0055 0.0042 0.0051 21,440,102 +0.00(+15.91%)
May 28, 2014 0.0041 0.0045 0.0041 0.0044 11,753,231 +0.00(+2.33%)
May 27, 2014 0.0043 0.0046 0.0039 0.0043 18,474,680 +0.00(+0.00%)
May 23, 2014 0.0043 0.0043 0.0043 0 -0.00(-6.52%)
May 22, 2014 0.0046 0.0048 0.0046 0.0046 4,321,282 +0.00(+0.00%)
May 21, 2014 0.0050 0.0052 0.0040 0.0046 28,844,348 -0.00(-11.54%)
May 20, 2014 0.0053 0.0053 0.0049 0.0052 13,904,892 -0.00(-1.89%)
May 19, 2014 0.0055 0.0058 0.0050 0.0053 10,315,571 -0.00(-8.62%)
May 16, 2014 0.0059 0.0060 0.0055 0.0058 9,320,948 -0.00(-1.69%)
May 15, 2014 0.0057 0.0059 0.0052 0.0059 6,878,632 +0.00(+11.32%)
May 14, 2014 0.0056 0.0056 0.0053 0.0053 5,711,095 -0.00(-5.36%)
May 13, 2014 0.0053 0.0058 0.0053 0.0056 5,720,851 -0.00(-1.75%)
May 12, 2014 0.0056 0.0059 0.0052 0.0057 9,965,617 +0.00(+5.56%)
May 09, 2014 0.0058 0.0060 0.0052 0.0054 10,387,104 -0.00(-5.26%)
May 08, 2014 0.0065 0.0065 0.0057 0.0057 13,183,404 -0.00(-12.31%)
May 07, 2014 0.0066 0.0068 0.0065 0.0065 8,317,052 -0.00(-1.52%)
May 06, 2014 0.0066 0.0069 0.0065 0.0066 7,436,585 +0.00(+0.00%)
May 05, 2014 0.0065 0.0075 0.0065 0.0066 10,798,332 -0.00(-4.35%)
May 02, 2014 0.0071 0.0073 0.0068 0.0069 12,641,966 -0.00(-4.17%)
May 01, 2014 0.0070 0.0076 0.0064 0.0072 40,884,228 +0.00(+7.46%)
Apr 30, 2014 0.0075 0.0080 0.0063 0.0067 49,829,928 -0.00(-5.63%)
Apr 29, 2014 0.0054 0.0072 0.0050 0.0071 82,129,144 +0.00(+24.56%)
Apr 28, 2014 0.0057 0.0061 0.0055 0.0057 16,597,840 +0.00(+0.00%)
Apr 25, 2014 0.0062 0.0063 0.0056 0.0057 16,864,024 -0.00(-5.00%)
Apr 24, 2014 0.0059 0.0062 0.0056 0.0060 12,086,925 +0.00(+1.69%)
Apr 23, 2014 0.0062 0.0064 0.0057 0.0059 21,317,228 -0.00(-4.84%)
Apr 22, 2014 0.0067 0.0067 0.0060 0.0062 11,328,665 -0.00(-1.59%)
Apr 21, 2014 0.0063 0.0066 0.0061 0.0063 12,695,018 -0.00(-1.56%)
Apr 17, 2014 0.0064 0.0064 0.0064 0 -0.00(-8.57%)
Apr 16, 2014 0.0067 0.0072 0.0058 0.0070 15,132,492 +0.00(+2.94%)
Apr 15, 2014 0.0073 0.0074 0.0063 0.0068 35,178,824 -0.00(-6.85%)
Apr 14, 2014 0.0072 0.0073 0.0063 0.0073 22,427,118 +0.00(+1.39%)
Apr 11, 2014 0.0064 0.0073 0.0052 0.0072 0 +0.00(+5.88%)
Apr 10, 2014 0.0078 0.0078 0.0065 0.0068 55,749,368 -0.00(-9.33%)
Apr 09, 2014 0.0070 0.0077 0.0062 0.0075 137,916,288 -0.00(-3.85%)
Apr 08, 2014 0.0117 0.0118 0.0055 0.0078 399,601,472 -0.00(-36.59%)
Apr 07, 2014 0.0134 0.0134 0.0116 0.0123 48,720,256 -0.00(-8.21%)
Apr 04, 2014 0.0138 0.0138 0.0130 0.0134 0 -0.00(-0.74%)
Apr 03, 2014 0.0138 0.0152 0.0132 0.0135 84,473,024 +0.00(+3.85%)
Apr 02, 2014 0.0134 0.0137 0.0129 0.0130 31,251,374 -0.00(-2.26%)
Apr 01, 2014 0.0127 0.0153 0.0124 0.0133 98,269,792 +0.00(+4.72%)
Mar 31, 2014 0.0131 0.0132 0.0125 0.0127 28,179,612 -0.00(-2.31%)
Mar 28, 2014 0.0130 0.0135 0.0126 0.0130 0 -0.00(-4.41%)
Mar 27, 2014 0.0140 0.0145 0.0131 0.0136 27,458,658 -0.00(-4.23%)
Mar 26, 2014 0.0158 0.0163 0.0138 0.0142 63,858,104 -0.00(-5.96%)
Mar 25, 2014 0.0131 0.0153 0.0122 0.0151 56,895,116 +0.00(+17.05%)
Mar 24, 2014 0.0133 0.0140 0.0122 0.0129 31,606,148 +0.00(+0.00%)
Mar 21, 2014 0.0129 0.0140 0.0123 0.0129 46,252,444 -0.00(-7.86%)
Mar 20, 2014 0.0169 0.0169 0.0137 0.0140 90,513,104 -0.00(-13.04%)
Mar 19, 2014 0.0129 0.0177 0.0124 0.0161 231,239,168 +0.00(+29.84%)
Mar 18, 2014 0.0128 0.0130 0.0116 0.0124 73,516,456 -0.00(-5.34%)
Mar 17, 2014 0.0131 0.0139 0.0127 0.0131 43,963,000 -0.00(-2.24%)
Mar 14, 2014 0.0138 0.0139 0.0126 0.0134 0 +0.00(+0.00%)
Mar 13, 2014 0.0120 0.0134 0.0117 0.0134 30,843,208 +0.00(+7.20%)
Mar 12, 2014 0.0128 0.0131 0.0115 0.0125 39,343,440 -0.00(-3.10%)
Mar 11, 2014 0.0144 0.0148 0.0126 0.0129 51,815,768 -0.00(-5.15%)
Mar 10, 2014 0.0113 0.0155 0.0102 0.0136 100,671,032 +0.00(+21.43%)
Mar 07, 2014 0.0123 0.0124 0.0102 0.0112 0 -0.00(-10.40%)
Mar 06, 2014 0.0133 0.0138 0.0123 0.0125 54,265,948 -0.00(-4.58%)
Mar 05, 2014 0.0149 0.0149 0.0126 0.0131 74,651,912 -0.00(-9.66%)
Mar 04, 2014 0.0162 0.0164 0.0125 0.0145 78,936,736 -0.00(-7.64%)
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.