Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dna Brands Inc (OP: DNAX )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 22, 2024 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 (%)
Jan 31, 2013 0.0850 0.0900 0.0661 0.0900 70,000 +0.00(+5.88%)
Jan 30, 2013 0.0700 0.1000 0.0615 0.0850 64,900 +0.02(+30.77%)
Jan 29, 2013 0.0650 0.0950 0.0580 0.0650 136,944 -0.01(-13.33%)
Jan 28, 2013 0.0679 0.0750 0.0450 0.0750 402,536 +0.01(+25.00%)
Jan 25, 2013 0.0599 0.0700 0.0565 0.0600 325,600 +0.00(+9.09%)
Jan 24, 2013 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-3.51%)
Jan 23, 2013 0.0600 0.0600 0.0570 0.0570 12,000 -0.00(-5.00%)
Jan 22, 2013 0.0700 0.0722 0.0600 0.0600 294,800 -0.01(-14.29%)
Jan 18, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jan 17, 2013 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+7.69%)
Jan 16, 2013 0.0650 0.0650 0.0650 0.0650 300 -0.01(-7.14%)
Jan 15, 2013 0.0701 0.0701 0.0700 0.0700 18,200 -0.00(-6.67%)
Jan 12, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 11, 2013 0.0710 0.0799 0.0700 0.0750 49,290 -0.00(-6.13%)
Jan 10, 2013 0.0682 0.0799 0.0682 0.0799 12,800 +0.00(+0.00%)
Jan 09, 2013 0.0800 0.0800 0.0637 0.0799 65,563 -0.00(-0.13%)
Jan 08, 2013 0.0800 0.0800 0.0800 0.0800 36,720 -0.01(-15.79%)
Jan 07, 2013 0.0950 0.0950 0.0800 0.0950 41,000 +0.00(+0.00%)
Jan 04, 2013 0.0750 0.0950 0.0750 0.0950 145,000 +0.01(+18.75%)
Jan 03, 2013 0.0760 0.0950 0.0700 0.0800 133,726 +0.01(+17.65%)
Jan 02, 2013 0.0720 0.0740 0.0680 0.0680 97,705 -0.01(-8.11%)
Dec 31, 2012 0.0685 0.0740 0.0600 0.0740 633,326 +0.00(+5.71%)
Dec 28, 2012 0.0740 0.0740 0.0700 0.0700 122,428 +0.00(+0.00%)
Dec 27, 2012 0.0700 0.0740 0.0685 0.0700 435,206 -0.00(-5.41%)
Dec 26, 2012 0.0700 0.0745 0.0700 0.0740 158,000 -0.01(-12.94%)
Dec 24, 2012 0.0750 0.0850 0.0750 0.0850 11,100 +0.01(+6.25%)
Dec 21, 2012 0.0720 0.0800 0.0700 0.0800 312,500 +0.01(+11.11%)
Dec 20, 2012 0.0819 0.0819 0.0720 0.0720 79,700 -0.01(-7.69%)
Dec 19, 2012 0.0750 0.0780 0.0720 0.0780 121,500 -0.00(-1.27%)
Dec 18, 2012 0.0799 0.0820 0.0700 0.0790 235,337 +0.00(+5.33%)
Dec 17, 2012 0.0790 0.0790 0.0750 0.0750 122,163 +0.00(+0.00%)
Dec 14, 2012 0.0800 0.0800 0.0750 0.0750 126,895 -0.01(-10.71%)
Dec 13, 2012 0.0825 0.0840 0.0750 0.0840 225,000 -0.00(-5.62%)
Dec 12, 2012 0.0940 0.0940 0.0800 0.0890 206,957 -0.01(-5.32%)
Dec 11, 2012 0.0740 0.1000 0.0740 0.0940 582,950 +0.02(+34.29%)
Dec 10, 2012 0.0750 0.0750 0.0680 0.0700 106,400 -0.00(-5.41%)
Dec 07, 2012 0.0780 0.0780 0.0710 0.0740 77,000 +0.00(+2.64%)
Dec 06, 2012 0.0790 0.0800 0.0600 0.0721 142,459 -0.01(-8.73%)
Dec 05, 2012 0.0770 0.0790 0.0770 0.0790 45,000 +0.00(+3.95%)
Dec 04, 2012 0.0630 0.0760 0.0630 0.0760 51,957 -0.00(-3.80%)
Nov 30, 2012 0.0700 0.0790 0.0700 0.0790 47,857 +0.02(+29.51%)
Nov 29, 2012 0.0700 0.0790 0.0610 0.0610 220,000 -0.01(-12.86%)
Nov 28, 2012 0.0700 0.0700 0.0700 0.0700 51,464 +0.00(+0.00%)
Nov 27, 2012 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Nov 26, 2012 0.0800 0.0800 0.0700 0.0700 44,500 +0.00(+0.00%)
Nov 24, 2012 0.0700 0.0700 0.0700 0.0700 18,500 +0.00(+0.00%)
Nov 23, 2012 0.0700 0.0700 0.0700 0.0700 18,500 +0.00(+0.00%)
Nov 21, 2012 0.0550 0.0700 0.0500 0.0700 291,900 +0.00(+1.45%)
Nov 20, 2012 0.0800 0.0800 0.0690 0.0690 348,750 -0.01(-13.75%)
Nov 19, 2012 0.0800 0.0800 0.0550 0.0800 85,450 -0.01(-11.11%)
Nov 16, 2012 0.0800 0.0900 0.0800 0.0900 95,000 +0.01(+12.50%)
Nov 14, 2012 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Nov 13, 2012 0.0710 0.0710 0.0710 0.0710 10,000 -0.02(-21.11%)
Nov 12, 2012 0.0422 0.0900 0.0400 0.0900 339,000 +0.02(+21.62%)
Nov 09, 2012 0.0750 0.0750 0.0740 0.0740 159,000 +0.00(+4.23%)
Nov 08, 2012 0.0900 0.0900 0.0700 0.0710 167,400 -0.02(-21.11%)
Nov 07, 2012 0.0950 0.0950 0.0900 0.0900 153,150 -0.01(-10.00%)
Nov 06, 2012 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+1.01%)
Nov 05, 2012 0.0710 0.0990 0.0710 0.0990 155,100 +0.02(+23.75%)
Nov 02, 2012 0.1070 0.1070 0.0750 0.0800 158,800 -0.02(-20.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.