Dark

DREM
DREAM HOMES & DEV CORP
stock OTC

Inactive

Jul 16, 2024

0.0120USD0.000%(0.0000)17,676

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-16	0.012000	0.012000	0.012000	0.012000	0.000%	17,676	0.000%
2024-07-12	0.012000	0.012000	0.012000	0.012000	+2.564%	71,661	0.000%
2024-07-02	0.018500	0.018500	0.011700	0.011700	-38.421%	45,785	+2.564%
2024-06-26	0.019000	0.019000	0.019000	0.019000	-15.556%	9,500	-36.842%
2024-06-03	0.022000	0.022500	0.020500	0.022500	+21.622%	165,000	-46.667%
2024-05-29	0.018500	0.018500	0.018500	0.018500	-19.740%	6,000	-35.135%
2024-04-24	0.023050	0.023050	0.023050	0.023050	+27.348%	1,200	-47.939%
2024-04-11	0.021600	0.021600	0.018100	0.018100	-39.057%	48,190	-33.702%
2024-04-01	0.029700	0.029700	0.029700	0.029700	+44.175%	250	-59.596%
2024-03-14	0.020600	0.020600	0.020600	0.020600	-26.112%	950	-41.748%
2024-03-13	0.020800	0.027880	0.020800	0.027880	+32.762%	1,800	-56.958%
2024-03-04	0.025000	0.025000	0.021000	0.021000	-23.077%	9,200	-42.857%
2024-02-29	0.027300	0.027300	0.027300	0.027300	-7.520%	15,000	-56.044%
2024-02-23	0.029520	0.029520	0.029520	0.029520	-4.466%	5,000	-59.350%
2024-02-22	0.028380	0.030900	0.027300	0.030900	+13.208%	15,500	-61.165%
2024-02-20	0.027295	0.027295	0.027295	0.027295	-11.667%	750	-56.036%
2024-02-16	0.025750	0.030900	0.025750	0.030900	+13.208%	8,782	-61.165%
2024-02-15	0.027295	0.027295	0.027295	0.027295	-11.667%	250	-56.036%
2024-02-14	0.030900	0.030900	0.030900	0.030900	-0.323%	1,000	-61.165%
2024-02-13	0.030600	0.031000	0.030490	0.031000	+55.000%	54,440	-61.290%
2024-02-08	0.026485	0.026485	0.020000	0.020000	0.000%	2,297	-40.000%
2024-02-06	0.019050	0.020000	0.019050	0.020000	+4.987%	193,000	-40.000%
2024-02-05	0.020000	0.020000	0.019050	0.019050	-9.286%	95,403	-37.008%
2024-01-31	0.021000	0.021000	0.021000	0.021000	-12.500%	10,000	-42.857%
2024-01-23	0.024000	0.024000	0.024000	0.024000	-7.692%	36,000	-50.000%
2024-01-08	0.026000	0.026000	0.026000	0.026000	0.000%	5,000	-53.846%
2024-01-03	0.027500	0.028500	0.026000	0.026000	+4.000%	139,950	-53.846%
2024-01-02	0.025000	0.025000	0.025000	0.025000	-9.091%	15,000	-52.000%
2023-12-22	0.027500	0.027500	0.027500	0.027500	+1.852%	363	-56.364%
2023-12-20	0.027000	0.027000	0.027000	0.027000	+4.854%	250	-55.556%
2023-12-18	0.024000	0.025750	0.024000	0.025750	-4.630%	24,000	-53.398%
2023-12-14	0.026000	0.028000	0.020000	0.027000	+35.000%	96,752	-55.556%
2023-12-04	0.020000	0.020000	0.016000	0.020000	+10.497%	253,917	-40.000%
2023-11-17	0.020000	0.020000	0.018100	0.018100	-2.162%	52,400	-33.702%
2023-11-15	0.020000	0.020000	0.018000	0.018500	-7.500%	87,121	-35.135%
2023-11-13	0.020000	0.020000	0.020000	0.020000	-16.667%	150,000	-40.000%
2023-11-10	0.024000	0.024000	0.024000	0.024000	0.000%	10,000	-50.000%
2023-11-09	0.021300	0.024000	0.021300	0.024000	+50.000%	10,000	-50.000%
2023-11-06	0.020000	0.021000	0.016000	0.016000	-44.828%	73,472	-25.000%
2023-10-25	0.029000	0.029000	0.029000	0.029000	+31.818%	100	-58.621%
2023-10-24	0.022000	0.022000	0.022000	0.022000	+1.382%	100,000	-45.455%
2023-10-18	0.027000	0.027000	0.021700	0.021700	-19.630%	19,125	-44.700%
2023-10-13	0.028200	0.028200	0.027000	0.027000	-3.915%	109,735	-55.556%
2023-10-12	0.029000	0.029000	0.028100	0.028100	-41.458%	40,000	-57.295%
2023-10-09	0.028000	0.048000	0.028000	0.048000	+41.176%	1,600	-75.000%
2023-10-03	0.034000	0.034000	0.034000	0.034000	-1.449%	100,000	-64.706%
2023-09-14	0.034500	0.034500	0.034500	0.034500	-1.429%	49,000	-65.217%
2023-09-08	0.035000	0.035000	0.035000	0.035000	0.000%	20,000	-65.714%
2023-08-31	0.035000	0.035000	0.035000	0.035000	0.000%	10,000	-65.714%
2023-08-30	0.035000	0.035000	0.035000	0.035000	0.000%	10,000	-65.714%
2023-08-28	0.035000	0.035000	0.035000	0.035000	0.000%	5,000	-65.714%
2023-08-25	0.035000	0.035000	0.035000	0.035000	+1.449%	9,679	-65.714%
2023-08-24	0.051000	0.051000	0.034500	0.034500	+1.471%	2,166	-65.217%
2023-08-23	0.045000	0.045000	0.034000	0.034000	-24.612%	37,700	-64.706%
2023-08-22	0.045100	0.045100	0.045100	0.045100	-18.000%	10,000	-73.392%
2023-08-17	0.055000	0.055000	0.055000	0.055000	-8.333%	30,500	-78.182%
2023-08-16	0.055750	0.060000	0.055750	0.060000	0.000%	9,600	-80.000%
2023-08-14	0.060000	0.060000	0.060000	0.060000	+9.091%	2,882	-80.000%
2023-08-11	0.055000	0.055000	0.055000	0.055000	0.000%	5,000	-78.182%
2023-08-10	0.055000	0.055000	0.055000	0.055000	-11.290%	15,000	-78.182%
2023-08-08	0.062000	0.062000	0.062000	0.062000	+3.333%	15,000	-80.645%
2023-08-04	0.054000	0.060000	0.054000	0.060000	+11.111%	70,898	-80.000%
2023-08-02	0.054000	0.054000	0.054000	0.054000	-10.000%	50,000	-77.778%
2023-08-01	0.060000	0.060000	0.060000	0.060000	-3.226%	50,166	-80.000%
2023-07-31	0.062000	0.062000	0.062000	0.062000	+3.333%	400	-80.645%
2023-07-25	0.060000	0.060000	0.060000	0.060000	+11.111%	21,600	-80.000%
2023-07-24	0.060000	0.060000	0.054000	0.054000	-10.000%	33,500	-77.778%
2023-07-21	0.060000	0.060000	0.059700	0.060000	-3.226%	42,600	-80.000%
2023-07-17	0.063500	0.063500	0.062000	0.062000	-4.615%	39,300	-80.645%
2023-07-14	0.065000	0.067100	0.062050	0.065000	+1.563%	391,900	-81.538%
2023-07-13	0.059900	0.065900	0.059900	0.064000	+20.244%	167,404	-81.250%
2023-07-12	0.051000	0.053225	0.051000	0.053225	+26.726%	7,500	-77.454%
2023-07-07	0.042000	0.042000	0.042000	0.042000	-28.814%	500	-71.429%
2023-06-30	0.059000	0.059000	0.059000	0.059000	0.000%	31,500	-79.661%
2023-06-29	0.059000	0.059000	0.059000	0.059000	-9.231%	29,500	-79.661%
2023-06-26	0.065000	0.065000	0.065000	0.065000	+10.169%	3,000	-81.538%
2023-06-23	0.063800	0.063800	0.059000	0.059000	0.000%	9,333	-79.661%
2023-06-21	0.061000	0.061000	0.059000	0.059000	-4.839%	59,000	-79.661%
2023-06-08	0.062000	0.062000	0.062000	0.062000	-4.615%	2,500	-80.645%
2023-06-02	0.065000	0.065000	0.065000	0.065000	0.000%	5,000	-81.538%
2023-06-01	0.065000	0.065000	0.065000	0.065000	0.000%	2,000	-81.538%
2023-05-31	0.065000	0.065000	0.065000	0.065000	0.000%	5,000	-81.538%
2023-05-30	0.065000	0.065000	0.065000	0.065000	0.000%	3,500	-81.538%
2023-05-26	0.065000	0.065000	0.062750	0.065000	-2.985%	119,516	-81.538%
2023-05-25	0.067000	0.067000	0.067000	0.067000	0.000%	10,000	-82.090%
2023-05-23	0.066500	0.067000	0.066500	0.067000	+11.667%	825	-82.090%
2023-05-22	0.060000	0.060000	0.060000	0.060000	-10.581%	135,000	-80.000%
2023-05-19	0.059700	0.067100	0.059700	0.067100	+4.031%	215,539	-82.116%
2023-05-17	0.064500	0.064500	0.064500	0.064500	-0.769%	20,000	-81.395%
2023-05-16	0.065000	0.065000	0.065000	0.065000	+0.386%	6,200	-81.538%
2023-05-15	0.064750	0.064750	0.064750	0.064750	+0.077%	1,000	-81.467%
2023-05-12	0.065000	0.067100	0.064700	0.064700	+1.094%	168,430	-81.453%
2023-05-11	0.065100	0.067100	0.062000	0.064000	-1.538%	247,180	-81.250%
2023-05-10	0.068500	0.068500	0.063500	0.065000	+0.775%	214,661	-81.538%
2023-05-09	0.061000	0.064500	0.061000	0.064500	+0.781%	71,900	-81.395%
2023-05-08	0.066000	0.066000	0.064000	0.064000	-5.882%	180,650	-81.250%
2023-05-05	0.051000	0.068000	0.050000	0.068000	+33.333%	109,541	-82.353%
2023-05-04	0.051000	0.051000	0.051000	0.051000	-1.923%	5,000	-76.471%
2023-05-03	0.045000	0.052000	0.045000	0.052000	+13.043%	2,970	-76.923%
2023-05-02	0.049000	0.052000	0.046000	0.046000	-4.167%	67,275	-73.913%
2023-05-01	0.042000	0.058000	0.042000	0.048000	+14.286%	46,300	-75.000%
2023-04-28	0.039600	0.042000	0.037950	0.042000	+6.061%	129,266	-71.429%
2023-04-27	0.039600	0.039600	0.039600	0.039600	+20.000%	2,500	-69.697%
2023-04-26	0.037500	0.037500	0.033000	0.033000	-12.000%	50,000	-63.636%
2023-04-24	0.037500	0.037500	0.037500	0.037500	-6.250%	500	-68.000%
2023-04-19	0.035000	0.040000	0.035000	0.040000	0.000%	25,100	-70.000%
2023-04-18	0.035000	0.040000	0.035000	0.040000	-7.961%	35,000	-70.000%
2023-04-17	0.038200	0.044500	0.038200	0.043460	+67.154%	61,200	-72.388%
2023-03-29	0.026000	0.026000	0.026000	0.026000	-13.333%	65,000	-53.846%
2023-03-24	0.030000	0.030000	0.030000	0.030000	0.000%	15,989	-60.000%
2023-03-23	0.030000	0.030000	0.029000	0.030000	-3.226%	36,333	-60.000%
2023-03-22	0.031000	0.031000	0.031000	0.031000	+2.990%	28,200	-61.290%
2023-03-21	0.030100	0.030100	0.030100	0.030100	-15.211%	13,300	-60.133%
2023-03-17	0.037000	0.037000	0.035500	0.035500	-6.579%	31,027	-66.197%
2023-03-16	0.038200	0.038200	0.038000	0.038000	-5.000%	30,000	-68.421%
2023-03-15	0.040000	0.040000	0.040000	0.040000	0.000%	1,000	-70.000%
2023-03-07	0.044500	0.044500	0.040000	0.040000	+4.439%	20,000	-70.000%
2023-03-06	0.045050	0.045050	0.038300	0.038300	-6.585%	45,000	-68.668%
2023-03-03	0.041000	0.041000	0.041000	0.041000	-0.243%	10,000	-70.732%
2023-02-28	0.041100	0.041100	0.041100	0.041100	+2.750%	7,500	-70.803%
2023-02-24	0.040000	0.040000	0.040000	0.040000	0.000%	32,500	-70.000%
2023-02-21	0.040000	0.040000	0.040000	0.040000	0.000%	100	-70.000%
2023-02-16	0.040000	0.048500	0.040000	0.040000	-11.111%	133,000	-70.000%
2023-02-15	0.045000	0.045000	0.045000	0.045000	+12.500%	10,000	-73.333%
2023-02-14	0.040000	0.042300	0.040000	0.040000	-31.034%	134,500	-70.000%
2023-02-10	0.049900	0.058000	0.049900	0.058000	+22.105%	46,195	-79.310%
2023-02-08	0.047500	0.047500	0.047500	0.047500	+19.048%	200	-74.737%
2023-02-07	0.039500	0.039900	0.039500	0.039900	0.000%	120,000	-69.925%
2023-02-06	0.040000	0.040000	0.039900	0.039900	-0.250%	149,310	-69.925%
2023-02-02	0.042000	0.042000	0.040000	0.040000	0.000%	65,000	-70.000%
2023-01-20	0.040000	0.049900	0.039750	0.040000	0.000%	166,000	-70.000%
2023-01-13	0.040000	0.040000	0.040000	0.040000	-20.000%	2,733	-70.000%
2022-12-29	0.041000	0.050000	0.041000	0.050000	+21.951%	13,030	-76.000%
2022-12-28	0.042250	0.043000	0.041000	0.041000	-9.890%	55,428	-70.732%
2022-12-27	0.045500	0.045500	0.045500	0.045500	+1.111%	1,000	-73.626%
2022-12-23	0.045000	0.045000	0.045000	0.045000	-4.255%	3,030	-73.333%
2022-12-22	0.047000	0.047000	0.047000	0.047000	-3.093%	10,000	-74.468%
2022-12-15	0.048000	0.049000	0.048000	0.048500	-1.020%	38,422	-75.258%
2022-12-14	0.049000	0.049000	0.049000	0.049000	0.000%	734	-75.510%
2022-12-13	0.049300	0.049300	0.034000	0.049000	-2.000%	141,883	-75.510%
2022-12-12	0.050000	0.050000	0.050000	0.050000	-15.683%	20,000	-76.000%
2022-12-09	0.059300	0.059300	0.059300	0.059300	+11.887%	850	-79.764%
2022-11-30	0.053050	0.053050	0.053000	0.053000	-0.188%	8,000	-77.358%
2022-11-28	0.053100	0.053100	0.053100	0.053100	-10.000%	9,266	-77.401%
2022-11-22	0.059000	0.059000	0.056000	0.059000	+7.273%	15,900	-79.661%
2022-11-21	0.053000	0.057000	0.053000	0.055000	+1.852%	150,931	-78.182%
2022-11-08	0.054000	0.054000	0.054000	0.054000	-1.818%	4,834	-77.778%
2022-11-03	0.055000	0.055000	0.055000	0.055000	+1.852%	9,528	-78.182%
2022-11-02	0.059000	0.059000	0.051000	0.054000	-12.903%	33,625	-77.778%
2022-10-27	0.062000	0.062000	0.062000	0.062000	+3.333%	8,269	-80.645%
2022-10-26	0.064500	0.064500	0.055000	0.060000	-14.286%	77,000	-80.000%
2022-10-20	0.070000	0.070000	0.070000	0.070000	-25.532%	8,000	-82.857%
2022-10-12	0.094000	0.094000	0.094000	0.094000	+44.615%	2,400	-87.234%
2022-09-19	0.065000	0.065000	0.065000	0.065000	-1.515%	100	-81.538%
2022-08-26	0.067500	0.067500	0.066000	0.066000	0.000%	30,000	-81.818%
2022-08-24	0.066000	0.066000	0.066000	0.066000	-26.257%	150	-81.818%
2022-08-23	0.089500	0.089500	0.089500	0.089500	+37.692%	548	-86.592%
2022-08-22	0.065000	0.065000	0.065000	0.065000	0.000%	1,000	-81.538%
2022-08-17	0.070000	0.070000	0.065000	0.065000	-2.985%	11,000	-81.538%
2022-08-12	0.067000	0.068000	0.067000	0.067000	-6.944%	33,625	-82.090%
2022-08-10	0.072000	0.072000	0.072000	0.072000	-4.000%	10,000	-83.333%
2022-08-08	0.075000	0.075000	0.075000	0.075000	-6.250%	10,000	-84.000%
2022-08-02	0.080000	0.080000	0.080000	0.080000	0.000%	10,000	-85.000%
2022-08-01	0.080000	0.080000	0.080000	0.080000	0.000%	20,000	-85.000%
2022-07-08	0.080000	0.080000	0.080000	0.080000	0.000%	4,080	-85.000%
2022-07-06	0.080000	0.080000	0.080000	0.080000	-18.367%	25,000	-85.000%
2022-06-16	0.089500	0.098000	0.089500	0.098000	-1.010%	908	-87.755%
2022-06-06	0.099000	0.099000	0.099000	0.099000	+23.750%	30,000	-87.879%
2022-06-01	0.080000	0.080000	0.080000	0.080000	0.000%	100	-85.000%
2022-05-23	0.080000	0.080000	0.080000	0.080000	-11.111%	200	-85.000%
2022-05-12	0.090000	0.090000	0.090000	0.090000	0.000%	10,000	-86.667%
2022-05-11	0.095000	0.095000	0.090000	0.090000	0.000%	15,000	-86.667%
2022-05-09	0.090000	0.090000	0.090000	0.090000	0.000%	5,000	-86.667%
2022-04-28	0.090000	0.090000	0.090000	0.090000	0.000%	14,350	-86.667%
2022-04-26	0.090000	0.090000	0.090000	0.090000	-8.907%	5,000	-86.667%
2022-04-22	0.098800	0.098800	0.098800	0.098800	-1.200%	170	-87.854%
2022-04-19	0.100000	0.100000	0.100000	0.100000	+5.374%	17,500	-88.000%
2022-04-18	0.094900	0.094900	0.094900	0.094900	+11.647%	2,389	-87.355%
2022-04-13	0.085100	0.085100	0.085000	0.085000	0.000%	22,222	-85.882%
2022-04-05	0.085000	0.085000	0.085000	0.085000	+4.294%	16,500	-85.882%
2022-03-31	0.078100	0.081500	0.078100	0.081500	+3.822%	14,133	-85.276%
2022-03-28	0.084900	0.085000	0.076000	0.078500	-1.875%	27,100	-84.713%
2022-03-25	0.080000	0.080000	0.080000	0.080000	0.000%	10,000	-85.000%
2022-03-22	0.080000	0.080000	0.080000	0.080000	0.000%	1,000	-85.000%
2022-03-15	0.080000	0.080000	0.080000	0.080000	0.000%	4,000	-85.000%
2022-03-07	0.085000	0.085000	0.080000	0.080000	0.000%	29,000	-85.000%
2022-03-03	0.085000	0.085000	0.080000	0.080000	0.000%	20,000	-85.000%
2022-03-01	0.085000	0.085000	0.080000	0.080000	-5.882%	20,000	-85.000%
2022-02-28	0.087500	0.087500	0.085000	0.085000	0.000%	20,000	-85.882%
2022-02-24	0.085000	0.090000	0.085000	0.085000	-3.409%	15,000	-85.882%
2022-02-22	0.075000	0.129000	0.073000	0.088000	+25.714%	58,773	-86.364%
2022-02-18	0.070000	0.070000	0.070000	0.070000	-7.285%	8,138	-82.857%
2022-02-17	0.075500	0.075500	0.075500	0.075500	+7.857%	100	-84.106%
2022-02-15	0.070100	0.070100	0.070000	0.070000	-6.103%	44,000	-82.857%
2022-02-14	0.074550	0.074550	0.074550	0.074550	+6.500%	100	-83.903%
2022-02-10	0.075000	0.075000	0.070000	0.070000	-12.500%	61,100	-82.857%
2022-02-09	0.080000	0.080000	0.080000	0.080000	0.000%	2,950	-85.000%
2022-02-07	0.080000	0.094100	0.075000	0.080000	+6.667%	79,176	-85.000%
2022-01-31	0.075000	0.075000	0.075000	0.075000	0.000%	1,700	-84.000%
2022-01-28	0.075100	0.075100	0.075000	0.075000	0.000%	20,000	-84.000%
2022-01-27	0.079000	0.079000	0.075000	0.075000	-6.250%	16,120	-84.000%
2022-01-25	0.080000	0.080000	0.080000	0.080000	-5.882%	10,252	-85.000%
2022-01-24	0.100000	0.100000	0.085000	0.085000	+6.250%	1,479	-85.882%
2022-01-21	0.080000	0.080000	0.080000	0.080000	0.000%	20,641	-85.000%
2022-01-20	0.075000	0.080000	0.075000	0.080000	+5.263%	12,501	-85.000%
2022-01-18	0.093900	0.093900	0.076000	0.076000	-15.556%	50,161	-84.211%
2022-01-14	0.075000	0.090000	0.075000	0.090000	+12.500%	10,700	-86.667%
2022-01-13	0.090000	0.090000	0.076000	0.080000	-20.000%	120,600	-85.000%
2022-01-07	0.085000	0.100000	0.085000	0.100000	+25.000%	15,000	-88.000%
2022-01-06	0.105000	0.105000	0.080000	0.080000	-15.789%	34,073	-85.000%
2022-01-05	0.095000	0.095000	0.090000	0.095000	-5.000%	34,232	-87.368%
2021-12-31	0.090000	0.110000	0.090000	0.100000	0.000%	35,846	-88.000%

.dark-mode .fMy98k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMy98k{ color: #333333; background-color: white; border: 2px solid #333333; }DREMDREAM HOMES & DEV CORPstock OTC

DREM
DREAM HOMES & DEV CORP
stock OTC