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 (%)
Jul 31, 2017 0.0124 0.0124 0.0115 0.0117 5,133,528 -0.00(-2.59%)
Jul 28, 2017 0.0118 0.0124 0.0111 0.0120 8,566,639 +0.00(+3.10%)
Jul 27, 2017 0.0123 0.0154 0.0101 0.0116 8,492,551 +0.00(+0.87%)
Jul 26, 2017 0.0117 0.0123 0.0100 0.0115 23,307,652 -0.00(-1.71%)
Jul 25, 2017 0.0134 0.0134 0.0110 0.0117 32,397,618 -0.00(-12.03%)
Jul 24, 2017 0.0145 0.0145 0.0121 0.0133 23,370,894 -0.00(-6.99%)
Jul 21, 2017 0.0156 0.0159 0.0124 0.0143 36,762,076 -0.00(-6.54%)
Jul 20, 2017 0.0162 0.0141 0.0153 18,499,626 +0.00(+10.87%)
Jul 19, 2017 0.0146 0.0150 0.0121 0.0138 35,556,360 -0.00(-4.17%)
Jul 18, 2017 0.0155 0.0176 0.0136 0.0144 61,152,300 -0.00(-5.70%)
Jul 17, 2017 0.0118 0.0163 0.0118 0.0153 62,222,440 +0.00(+29.52%)
Jul 14, 2017 0.0111 0.0134 0.0111 0.0118 24,917,800 +0.00(+10.19%)
Jul 13, 2017 0.0103 0.0109 0.0090 0.0107 13,375,419 +0.00(+3.88%)
Jul 12, 2017 0.0132 0.0132 0.0092 0.0103 55,796,288 -0.00(-23.70%)
Jul 11, 2017 0.0143 0.0149 0.0119 0.0135 51,817,348 -0.00(-4.39%)
Jul 10, 2017 0.0087 0.0143 0.0087 0.0141 104,303,424 +0.01(+70.12%)
Jul 07, 2017 0.0086 0.0089 0.0077 0.0083 22,187,454 +0.00(+2.47%)
Jul 06, 2017 0.0070 0.0087 0.0062 0.0081 58,611,176 +0.00(+30.65%)
Jul 05, 2017 0.0075 0.0075 0.0057 0.0062 27,212,948 -0.00(-15.95%)
Jul 03, 2017 0.0077 0.0080 0.0063 0.0074 18,326,784 -0.00(-6.62%)
Jun 30, 2017 0.0079 0.0081 0.0075 0.0079 14,433,283 -0.00(-2.47%)
Jun 29, 2017 0.0080 0.0087 0.0077 0.0081 20,573,376 +0.00(+3.85%)
Jun 28, 2017 0.0080 0.0094 0.0072 0.0078 52,268,544 +0.00(+2.63%)
Jun 27, 2017 0.0106 0.0113 0.0071 0.0076 86,510,600 -0.00(-30.14%)
Jun 26, 2017 0.0095 0.0122 0.0079 0.0109 139,010,048 +0.00(+41.29%)
Jun 23, 2017 0.0070 0.0084 0.0059 0.0077 132,952,544 +0.00(+16.67%)
Jun 22, 2017 0.0041 0.0069 0.0041 0.0066 77,026,816 +0.00(+65.83%)
Jun 21, 2017 0.0041 0.0041 0.0038 0.0040 13,283,119 -0.00(-0.50%)
Jun 20, 2017 0.0039 0.0044 0.0039 0.0040 12,354,343 -0.00(-2.44%)
Jun 19, 2017 0.0045 0.0046 0.0038 0.0041 5,892,069 -0.00(-8.89%)
Jun 16, 2017 0.0042 0.0046 0.0037 0.0045 8,449,461 +0.00(+7.14%)
Jun 15, 2017 0.0039 0.0042 0.0035 0.0042 10,600,059 -0.00(-2.33%)
Jun 14, 2017 0.0049 0.0049 0.0036 0.0043 23,481,426 +0.00(+4.88%)
Jun 13, 2017 0.0037 0.0046 0.0036 0.0041 26,232,236 +0.00(+5.13%)
Jun 12, 2017 0.0034 0.0041 0.0029 0.0039 43,605,752 +0.00(+14.71%)
Jun 09, 2017 0.0029 0.0035 0.0027 0.0034 15,972,800 +0.00(+17.24%)
Jun 08, 2017 0.0028 0.0029 0.0026 0.0029 5,477,409 -0.00(-3.33%)
Jun 07, 2017 0.0032 0.0032 0.0027 0.0030 2,746,588 -0.00(-6.25%)
Jun 06, 2017 0.0029 0.0032 0.0026 0.0032 16,396,615 +0.00(+10.34%)
Jun 05, 2017 0.0024 0.0029 0.0024 0.0029 690,016 +0.00(+11.54%)
Jun 02, 2017 0.0025 0.0026 0.0023 0.0026 1,345,264 +0.00(+0.00%)
Jun 01, 2017 0.0029 0.0029 0.0025 0.0026 2,613,335 -0.00(-10.34%)
May 31, 2017 0.0029 0.0030 0.0028 0.0029 2,861,334 +0.00(+3.57%)
May 30, 2017 0.0027 0.0028 0.0027 0.0028 951,400 +0.00(+3.70%)
May 26, 2017 0.0027 0.0028 0.0025 0.0027 705,000 +0.00(+4.25%)
May 25, 2017 0.0026 0.0028 0.0026 0.0026 6,536,284 -0.00(-0.38%)
May 24, 2017 0.0031 0.0031 0.0026 0.0026 2,034,831 -0.00(-10.34%)
May 23, 2017 0.0032 0.0032 0.0026 0.0029 6,213,283 -0.00(-9.38%)
May 22, 2017 0.0034 0.0037 0.0028 0.0032 14,005,334 -0.00(-3.03%)
May 19, 2017 0.0027 0.0035 0.0026 0.0033 25,460,252 +0.00(+32.00%)
May 18, 2017 0.0025 0.0028 0.0020 0.0025 9,769,310 -0.00(-3.85%)
May 17, 2017 0.0034 0.0038 0.0025 0.0026 30,204,976 -0.00(-23.53%)
May 16, 2017 0.0022 0.0044 0.0020 0.0034 137,277,552 +0.00(+61.90%)
May 15, 2017 0.0021 0.0021 0.0020 0.0021 1,386,250 +0.00(+0.00%)
May 12, 2017 0.0021 0.0021 0.0019 0.0021 2,437,646 +0.00(+10.53%)
May 11, 2017 0.0020 0.0020 0.0019 0.0019 1,233,200 +0.00(+0.00%)
May 10, 2017 0.0020 0.0020 0.0018 0.0019 1,237,759 -0.00(-5.00%)
May 09, 2017 0.0021 0.0021 0.0018 0.0020 1,762,646 +0.00(+5.26%)
May 08, 2017 0.0019 0.0021 0.0019 0.0019 2,250,885 -0.00(-5.00%)
May 05, 2017 0.0021 0.0021 0.0018 0.0020 380,666 +0.00(+2.56%)
May 04, 2017 0.0018 0.0021 0.0018 0.0019 7,040,800 +0.00(+8.33%)
May 03, 2017 0.0019 0.0019 0.0018 0.0018 2,637,199 +0.00(+0.00%)
May 02, 2017 0.0021 0.0021 0.0018 0.0018 2,565,637 +0.00(+0.00%)
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.