DEWM - Dewmar International BMC, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20180.000600.000790.000600.000750.0007522,000
Nov 09, 20180.000700.000800.000700.000700.000703,320,000
Nov 08, 20180.000700.000800.000700.000800.00080630,701
Nov 07, 20180.000800.000800.000700.000700.00070338,002
Nov 06, 20180.000800.000800.000700.000700.000709,182,800
Nov 05, 20180.000800.000880.000700.000800.00080828,770
Nov 02, 20180.000700.000800.000700.000800.00080221,172
Nov 01, 20180.000700.000900.000700.000800.000804,217,860
Oct 31, 20180.000600.000700.000600.000700.000705,247,207
Oct 30, 20180.000600.000700.000600.000600.000602,378,500
Oct 29, 20180.000600.000700.000600.000650.00065937,999
Oct 26, 20180.000500.000700.000500.000700.0007014,881,075
Oct 25, 20180.000600.000700.000600.000600.000608,860,584
Oct 24, 20180.000700.000700.000600.000700.000705,031,100
Oct 23, 20180.000800.000900.000500.000700.0007039,773,068
Oct 22, 20180.000750.000900.000700.000900.000901,763,500
Oct 19, 20180.000900.000900.000700.000800.000802,910,005
Oct 18, 20180.000700.000900.000600.000900.000907,811,952
Oct 17, 20180.000800.000800.000600.000700.000704,873,701
Oct 16, 20180.000800.000890.000700.000800.000805,805,857
Oct 15, 20180.000600.000850.000600.000790.000794,640,053
Oct 12, 20180.000700.000800.000650.000700.000703,065,200
Oct 11, 20180.000900.000900.000600.000700.000706,069,602
Oct 10, 20180.000800.000900.000700.000800.000805,743,899
Oct 09, 20180.000750.000900.000700.000700.0007012,152,540
Oct 08, 20180.000800.000900.000600.000600.0006014,805,034
Oct 05, 20180.000900.000900.000700.000750.000758,959,701
Oct 04, 20180.001200.001200.000900.001000.0010018,759,522
Oct 03, 20180.000800.001300.000800.001100.0011055,042,538
Oct 02, 20180.000600.000900.000600.000800.0008019,771,378
Oct 01, 20180.000400.000600.000400.000600.000608,019,281
Sep 28, 20180.000450.000500.000400.000400.0004010,653,261
Sep 27, 20180.000600.000650.000400.000500.0005017,915,860
Sep 26, 20180.000400.000500.000400.000500.0005013,110,642
Sep 25, 20180.000400.000500.000400.000500.0005013,684,385
Sep 24, 20180.000400.000500.000300.000500.0005078,345,074
Sep 21, 20180.000600.000700.000400.000500.0005065,649,097
Sep 20, 20180.000700.000700.000600.000600.0006035,398,110
Sep 19, 20180.000750.000800.000600.000600.0006052,920,834
Sep 18, 20180.000800.000900.000600.000700.0007072,947,201
Sep 17, 20180.002400.002400.000600.000800.00080303,412,287
Sep 14, 20180.002350.002500.002200.002390.002393,439,100
Sep 13, 20180.002300.002400.002200.002400.00240642,599
Sep 12, 20180.002500.002500.002200.002200.002207,051,013
Sep 11, 20180.002300.002500.002200.002400.002403,701,673
Sep 10, 20180.002100.002400.002100.002400.002407,202,745
Sep 07, 20180.001900.002300.001900.002300.002308,127,511
Sep 06, 20180.002100.002100.001900.002000.00200965,000
Sep 05, 20180.002000.002100.001900.002100.002102,295,778
Sep 04, 20180.002200.002200.001900.002000.002002,897,724
Aug 31, 20180.002100.002200.001900.002000.002001,477,915
Aug 30, 20180.002000.002100.002000.002080.002081,451,960
Aug 29, 20180.001600.002100.001600.002000.002002,230,457
Aug 28, 20180.002100.002100.001880.002100.002104,528,008
Aug 27, 20180.001900.002100.001900.002050.002051,118,850
Aug 24, 20180.002100.002100.001900.002000.002001,905,456
Aug 23, 20180.002200.002200.001900.002200.002203,605,599
Aug 22, 20180.002200.002200.002000.002200.002201,530,880
Aug 21, 20180.002000.002200.002000.002200.002202,280,626
Aug 20, 20180.002100.002200.002000.002200.00220495,944
Aug 17, 20180.002100.002200.002000.002200.002201,058,000
Aug 16, 20180.002100.002300.002000.002150.00215445,350
Aug 15, 20180.002000.002300.002000.002200.002202,458,550
Aug 14, 20180.002200.002200.002000.002100.002102,765,650
Aug 13, 20180.002000.002200.002000.002000.002004,596,677
Aug 10, 20180.002100.002200.002000.002200.002202,024,029
Aug 09, 20180.002270.002300.002000.002150.002156,117,000
Aug 08, 20180.002100.002300.001800.002100.002106,506,017
Aug 07, 20180.001900.002140.001700.002100.0021010,091,863
Aug 06, 20180.002100.002100.001500.001900.001906,580,021
Aug 03, 20180.002000.002100.002000.002100.002101,315,414
Aug 02, 20180.002000.002100.001880.002100.002104,111,574
Aug 01, 20180.002100.002100.001800.001900.001901,649,870
Jul 31, 20180.002050.002140.002000.002100.002101,322,541
Jul 30, 20180.002000.002200.002000.002100.002101,756,315
Jul 27, 20180.002200.002200.002050.002100.002101,295,587
Jul 26, 20180.002000.002200.002000.002200.002203,372,942
Jul 25, 20180.002100.002100.002000.002000.002001,593,695
Jul 24, 20180.002200.002600.002000.002000.002002,505,363
Jul 23, 20180.002300.002500.002150.002300.002306,984,947
Jul 20, 20180.001900.002100.001900.002000.002001,318,500
Jul 19, 20180.002100.002300.002000.002000.002002,558,619
Jul 18, 20180.002200.002300.002100.002100.00210295,000
Jul 17, 20180.002300.002350.001600.002100.002103,757,004
Jul 16, 20180.001800.002200.001800.002000.002004,729,357
Jul 13, 20180.001800.002300.001800.002100.002103,640,749
Jul 12, 20180.002400.002400.002200.002300.002302,399,700
Jul 11, 20180.002100.002400.002100.002400.00240285,333
Jul 10, 20180.002200.002300.002000.002200.002202,472,588
Jul 09, 20180.002200.002300.002200.002200.00220650,067
Jul 06, 20180.002290.002400.002200.002200.002201,745,080
Jul 05, 20180.002350.002350.002200.002250.002251,605,311
Jul 03, 20180.002200.002350.002100.002350.002354,301,121
Jul 02, 20180.001800.002300.001800.002200.00220422,125
Jun 29, 20180.002350.002390.001500.002300.002303,562,924
Jun 28, 20180.002300.002400.002100.002350.002354,374,374
Jun 27, 20180.002400.002500.002200.002500.002501,312,835
Jun 26, 20180.002480.002500.002300.002500.002502,342,250
Jun 25, 20180.002200.002500.002100.002300.002307,584,773
Jun 22, 20180.002500.002600.002200.002500.002505,578,298
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...