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 (%)
Oct 31, 2017 0.0053 0.0054 0.0046 0.0049 6,615,272 -0.00(-2.39%)
Oct 30, 2017 0.0043 0.0055 0.0043 0.0050 19,059,184 +0.00(+11.56%)
Oct 27, 2017 0.0034 0.0046 0.0034 0.0045 17,187,056 +0.00(+32.35%)
Oct 26, 2017 0.0039 0.0039 0.0034 0.0034 2,934,229 -0.00(-2.86%)
Oct 25, 2017 0.0037 0.0037 0.0032 0.0035 8,345,908 +0.00(+0.00%)
Oct 24, 2017 0.0034 0.0039 0.0029 0.0035 16,570,040 +0.00(+2.94%)
Oct 23, 2017 0.0038 0.0039 0.0032 0.0034 12,743,859 -0.00(-8.11%)
Oct 20, 2017 0.0035 0.0039 0.0031 0.0037 19,659,176 +0.00(+5.71%)
Oct 19, 2017 0.0041 0.0043 0.0029 0.0035 65,293,476 -0.00(-2.78%)
Oct 18, 2017 0.0045 0.0050 0.0026 0.0036 54,515,880 -0.00(-27.96%)
Oct 17, 2017 0.0045 0.0057 0.0045 0.0050 5,878,875 -0.00(-0.06%)
Oct 16, 2017 0.0051 0.0052 0.0046 0.0050 4,857,221 -0.00(-1.96%)
Oct 13, 2017 0.0052 0.0052 0.0049 0.0051 4,139,377 -0.00(-1.92%)
Oct 12, 2017 0.0050 0.0052 0.0047 0.0052 6,105,207 -0.00(-0.76%)
Oct 11, 2017 0.0050 0.0056 0.0050 0.0052 8,216,013 -0.00(-1.13%)
Oct 10, 2017 0.0054 0.0055 0.0051 0.0053 2,327,463 -0.00(-3.64%)
Oct 09, 2017 0.0055 0.0057 0.0051 0.0055 10,120,754 +0.00(+0.00%)
Oct 06, 2017 0.0060 0.0064 0.0054 0.0055 14,286,875 -0.00(-8.33%)
Oct 05, 2017 0.0060 0.0062 0.0056 0.0060 3,322,125 +0.00(+0.00%)
Oct 04, 2017 0.0055 0.0062 0.0055 0.0060 9,171,520 +0.00(+5.26%)
Oct 03, 2017 0.0051 0.0059 0.0051 0.0057 7,786,398 +0.00(+7.55%)
Oct 02, 2017 0.0056 0.0060 0.0053 0.0053 6,221,216 -0.00(-8.62%)
Sep 29, 2017 0.0063 0.0063 0.0054 0.0058 14,175,636 -0.00(-4.92%)
Sep 28, 2017 0.0065 0.0065 0.0056 0.0061 3,223,874 -0.00(-6.15%)
Sep 27, 2017 0.0070 0.0070 0.0053 0.0065 17,235,428 +0.00(+0.00%)
Sep 26, 2017 0.0066 0.0070 0.0063 0.0065 3,180,034 -0.00(-5.80%)
Sep 25, 2017 0.0066 0.0070 0.0063 0.0069 5,111,883 +0.00(+0.00%)
Sep 22, 2017 0.0067 0.0071 0.0063 0.0069 3,796,639 +0.00(+6.15%)
Sep 21, 2017 0.0074 0.0074 0.0061 0.0065 2,494,115 -0.00(-9.72%)
Sep 20, 2017 0.0066 0.0074 0.0045 0.0072 9,478,150 +0.00(+10.77%)
Sep 19, 2017 0.0075 0.0075 0.0060 0.0065 12,014,129 -0.00(-9.72%)
Sep 18, 2017 0.0076 0.0080 0.0071 0.0072 11,634,550 -0.00(-10.00%)
Sep 15, 2017 0.0080 0.0080 0.0075 0.0080 5,526,754 +0.00(+1.27%)
Sep 14, 2017 0.0078 0.0083 0.0076 0.0079 7,113,264 -0.00(-1.25%)
Sep 13, 2017 0.0085 0.0085 0.0077 0.0080 3,962,186 -0.00(-1.23%)
Sep 12, 2017 0.0087 0.0088 0.0078 0.0081 3,448,599 -0.00(-5.81%)
Sep 11, 2017 0.0086 0.0089 0.0077 0.0086 6,913,915 -0.00(-2.27%)
Sep 08, 2017 0.0086 0.0091 0.0081 0.0088 5,138,396 +0.00(+1.15%)
Sep 07, 2017 0.0090 0.0095 0.0080 0.0087 8,799,342 -0.00(-3.30%)
Sep 06, 2017 0.0091 0.0095 0.0084 0.0090 7,852,775 +0.00(+1.09%)
Sep 05, 2017 0.0080 0.0095 0.0073 0.0089 24,700,356 +0.00(+11.25%)
Sep 01, 2017 0.0080 0.0080 0.0074 0.0080 11,596,675 +0.00(+1.27%)
Aug 31, 2017 0.0081 0.0081 0.0076 0.0079 2,196,721 +0.00(+3.95%)
Aug 30, 2017 0.0078 0.0083 0.0076 0.0076 5,403,219 -0.00(-1.30%)
Aug 29, 2017 0.0083 0.0085 0.0077 0.0077 5,407,608 -0.00(-7.89%)
Aug 28, 2017 0.0082 0.0084 0.0079 0.0084 5,375,624 +0.00(+4.50%)
Aug 25, 2017 0.0083 0.0083 0.0077 0.0080 4,347,945 -0.00(-3.61%)
Aug 24, 2017 0.0085 0.0085 0.0077 0.0083 11,231,959 -0.00(-1.19%)
Aug 23, 2017 0.0087 0.0087 0.0080 0.0084 13,166,989 -0.00(-3.45%)
Aug 22, 2017 0.0089 0.0091 0.0084 0.0087 7,634,624 +0.00(+1.16%)
Aug 21, 2017 0.0092 0.0093 0.0080 0.0086 14,127,069 -0.00(-4.44%)
Aug 18, 2017 0.0092 0.0099 0.0085 0.0090 5,602,965 -0.00(-1.10%)
Aug 17, 2017 0.0086 0.0092 0.0083 0.0091 7,356,786 +0.00(+8.33%)
Aug 16, 2017 0.0090 0.0100 0.0083 0.0084 18,944,784 -0.00(-5.62%)
Aug 15, 2017 0.0100 0.0101 0.0087 0.0089 13,925,760 -0.00(-4.30%)
Aug 14, 2017 0.0095 0.0112 0.0090 0.0093 19,388,706 +0.00(+4.49%)
Aug 11, 2017 0.0090 0.0095 0.0086 0.0089 12,510,506 +0.00(+3.49%)
Aug 10, 2017 0.0089 0.0093 0.0085 0.0086 7,007,593 -0.00(-4.44%)
Aug 09, 2017 0.0084 0.0095 0.0080 0.0090 22,172,176 +0.00(+13.92%)
Aug 08, 2017 0.0086 0.0086 0.0071 0.0079 15,588,043 -0.00(-8.14%)
Aug 07, 2017 0.0088 0.0090 0.0074 0.0086 21,325,490 -0.00(-2.27%)
Aug 04, 2017 0.0116 0.0116 0.0084 0.0088 45,407,944 -0.00(-21.43%)
Aug 03, 2017 0.0100 0.0112 0.0099 0.0112 18,463,726 +0.00(+8.74%)
Aug 02, 2017 0.0115 0.0116 0.0070 0.0103 20,699,086 -0.00(-9.65%)
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.