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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 29, 2021 0.2800 0.3000 0.2160 0.2900 24,100 -0.01(-3.33%)
Jan 28, 2021 0.4300 0.4500 0.2110 0.3000 85,869 -0.10(-24.43%)
Jan 27, 2021 0.1800 0.5500 0.1800 0.3970 289,951 +0.22(+120.56%)
Jan 26, 2021 0.2500 0.3300 0.1800 0.1800 332,735 -0.05(-21.74%)
Jan 25, 2021 0.2500 0.3365 0.2000 0.2300 92,848 +0.07(+43.75%)
Jan 22, 2021 0.1800 0.1800 0.1600 0.1600 4,900 -0.02(-11.11%)
Jan 21, 2021 0.1620 0.1800 0.1600 0.1800 47,055 -0.03(-12.58%)
Jan 20, 2021 0.2100 0.2510 0.1310 0.2059 42,893 -0.01(-6.24%)
Jan 19, 2021 0.2000 0.2535 0.2000 0.2196 7,213 +0.02(+7.75%)
Jan 15, 2021 0.2500 0.2500 0.2038 0.2038 3,500 +0.00(+0.00%)
Jan 14, 2021 0.1800 0.2480 0.1800 0.2038 8,822 +0.00(+1.90%)
Jan 13, 2021 0.2000 0.2500 0.2000 0.2000 9,803 +0.00(+0.00%)
Jan 12, 2021 0.2750 0.2830 0.1720 0.2000 8,173 -0.08(-28.57%)
Jan 11, 2021 0.1368 0.2800 0.1368 0.2800 18,725 +0.00(+1.45%)
Jan 08, 2021 0.3000 0.3450 0.0310 0.2760 166,600 +0.28(+30566.67%)
Dec 08, 2020 0.0009 0.0009 0.0009 0 -0.00(-25.00%)
Dec 07, 2020 0.0013 0.0014 0.0010 0.0012 33,547,066 -0.00(-7.69%)
Dec 04, 2020 0.0012 0.0013 0.0011 0.0013 4,000,000 -0.00(-7.14%)
Dec 03, 2020 0.0016 0.0016 0.0012 0.0014 7,615,112 -0.00(-6.67%)
Dec 02, 2020 0.0013 0.0016 0.0012 0.0015 8,256,681 +0.00(+15.38%)
Dec 01, 2020 0.0015 0.0015 0.0012 0.0013 1,640,305 -0.00(-13.33%)
Nov 30, 2020 0.0016 0.0016 0.0014 0.0015 2,273,046 -0.00(-6.25%)
Nov 27, 2020 0.0014 0.0017 0.0013 0.0016 5,162,800 +0.00(+14.29%)
Nov 25, 2020 0.0012 0.0014 0.0012 0.0014 2,363,600 +0.00(+0.00%)
Nov 24, 2020 0.0015 0.0016 0.0013 0.0014 2,546,542 +0.00(+0.00%)
Nov 23, 2020 0.0015 0.0016 0.0012 0.0014 4,036,719 +0.00(+7.69%)
Nov 20, 2020 0.0012 0.0015 0.0011 0.0013 2,865,500 +0.00(+0.00%)
Nov 19, 2020 0.0011 0.0014 0.0011 0.0013 9,686,781 +0.00(+18.18%)
Nov 18, 2020 0.0011 0.0011 0.0009 0.0011 8,285,784 +0.00(+0.00%)
Nov 17, 2020 0.0012 0.0012 0.0009 0.0011 5,947,917 -0.00(-8.33%)
Nov 16, 2020 0.0010 0.0012 0.0010 0.0012 2,814,525 +0.00(+9.09%)
Nov 13, 2020 0.0013 0.0013 0.0010 0.0011 2,483,800 +0.00(+0.00%)
Nov 12, 2020 0.0012 0.0012 0.0010 0.0011 5,837,337 -0.00(-8.33%)
Nov 11, 2020 0.0012 0.0012 0.0012 0.0012 211,902 +0.00(+9.09%)
Nov 10, 2020 0.0012 0.0012 0.0010 0.0011 151,109 +0.00(+0.00%)
Nov 09, 2020 0.0012 0.0016 0.0010 0.0011 5,760,098 -0.00(-8.33%)
Nov 06, 2020 0.0011 0.0014 0.0010 0.0012 6,848,900 -0.00(-20.00%)
Nov 05, 2020 0.0014 0.0016 0.0011 0.0015 7,192,112 +0.00(+0.00%)
Nov 04, 2020 0.0015 0.0017 0.0010 0.0015 40,152,672 +0.00(+36.36%)
Nov 03, 2020 0.0012 0.0023 0.0011 0.0011 129,918,584 +0.00(+10.00%)
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.