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, 2022 0.0527 0 -0.00(-6.39%)
Jan 28, 2022 0.0575 0.0575 0.0550 0.0563 34,480 -0.00(-1.23%)
Jan 27, 2022 0.0450 0.1000 0.0450 0.0570 649,122 +0.01(+11.98%)
Jan 25, 2022 0.0509 0 -0.01(-20.22%)
Jan 24, 2022 0.0609 0.0638 0.0445 0.0638 204,003 +0.01(+13.52%)
Jan 21, 2022 0.0562 0.0562 0.0562 0.0562 1,200 -0.00(-6.33%)
Jan 20, 2022 0.0540 0.0645 0.0540 0.0600 197,910 +0.00(+0.00%)
Jan 19, 2022 0.0600 0.0600 0.0500 0.0600 49,200 +0.00(+0.00%)
Jan 18, 2022 0.0500 0.0600 0.0430 0.0600 455,773 +0.01(+22.45%)
Jan 14, 2022 0.0490 0 +0.00(+0.20%)
Jan 13, 2022 0.0600 0.0600 0.0489 0.0489 227,500 -0.02(-30.14%)
Jan 12, 2022 0.0500 0.0700 0.0500 0.0700 697,652 +0.03(+55.56%)
Jan 11, 2022 0.0650 0.0650 0.0450 0.0450 348,390 -0.01(-25.00%)
Jan 10, 2022 0.0410 0.0600 0.0410 0.0600 140,401 +0.01(+33.33%)
Jan 07, 2022 0.0502 0.0502 0.0449 0.0450 89,626 -0.01(-11.07%)
Jan 05, 2022 0.0506 0.0506 0.0506 0 -0.01(-19.68%)
Jan 04, 2022 0.0630 0.0630 0.0630 0.0630 2,501 +0.00(+5.00%)
Jan 03, 2022 0.0600 0.0600 0.0600 0.0600 310 +0.00(+1.69%)
Dec 31, 2021 0.0500 0.0590 0.0500 0.0590 759 +0.01(+13.24%)
Dec 30, 2021 0.0698 0.0698 0.0520 0.0521 33,019 -0.01(-11.09%)
Dec 29, 2021 0.0700 0.0700 0.0586 0.0586 40,795 -0.00(-2.33%)
Dec 28, 2021 0.0450 0.0600 0.0450 0.0600 35,994 +0.01(+14.29%)
Dec 27, 2021 0.0450 0.0525 0.0450 0.0525 4,178 +0.01(+16.67%)
Dec 23, 2021 0.0550 0.0570 0.0450 0.0450 101,564 -0.02(-28.91%)
Dec 21, 2021 0.0633 0.0633 0.0633 16 +0.01(+10.09%)
Dec 20, 2021 0.0620 0.0700 0.0530 0.0575 91,500 -0.01(-14.43%)
Dec 17, 2021 0.0620 0.0672 0.0620 0.0672 10,300 +0.00(+1.82%)
Dec 16, 2021 0.0700 0.0700 0.0660 0.0660 2,100 +0.00(+0.76%)
Dec 15, 2021 0.0590 0.0700 0.0520 0.0655 574,508 +0.01(+9.17%)
Dec 14, 2021 0.0600 0.0600 0.0505 0.0600 10,501 +0.01(+18.81%)
Dec 13, 2021 0.0505 0.0608 0.0505 0.0505 17,604 +0.00(+0.00%)
Dec 10, 2021 0.0505 0.0505 0.0505 0.0505 2,110 -0.01(-9.50%)
Dec 09, 2021 0.0630 0.0630 0.0505 0.0558 31,227 +0.00(+0.90%)
Dec 08, 2021 0.0600 0.0632 0.0505 0.0553 95,401 -0.00(-7.83%)
Dec 07, 2021 0.0650 0.0650 0.0560 0.0600 9,417 -0.00(-0.83%)
Dec 06, 2021 0.0680 0.0680 0.0550 0.0605 2,936 +0.00(+0.83%)
Dec 03, 2021 0.0663 0.0663 0.0550 0.0600 96,546 -0.01(-13.04%)
Dec 01, 2021 0.0690 0.0690 0.0690 1 +0.01(+10.40%)
Nov 30, 2021 0.0650 0.0650 0.0625 0.0625 80,257 -0.02(-21.78%)
Nov 29, 2021 0.0650 0.0809 0.0650 0.0799 16,963 +0.01(+20.33%)
Nov 26, 2021 0.0665 0.0665 0.0650 0.0664 22,763 -0.00(-2.21%)
Nov 24, 2021 0.0860 0.0898 0.0658 0.0679 118,466 -0.01(-12.95%)
Nov 23, 2021 0.0800 0.0999 0.0765 0.0780 28,080 -0.02(-21.21%)
Nov 22, 2021 0.0900 0.1100 0.0900 0.0990 113,243 -0.01(-5.53%)
Nov 19, 2021 0.1250 0.1250 0.0900 0.1048 238,440 -0.05(-30.64%)
Nov 18, 2021 0.1550 0.1511 0.1511 0.1511 193,008 +0.01(+7.93%)
Nov 17, 2021 0.1150 0.1400 0.1150 0.1400 23,490 +0.02(+16.67%)
Nov 16, 2021 0.1400 0.1400 0.1200 0.1200 38,400 -0.01(-4.00%)
Nov 15, 2021 0.1600 0.1600 0.1240 0.1250 135,645 -0.02(-15.77%)
Nov 12, 2021 0.1500 0.1600 0.1310 0.1484 32,749 -0.02(-10.17%)
Nov 11, 2021 0.1650 0.1800 0.1650 0.1652 7,800 -0.01(-3.17%)
Nov 09, 2021 0.1706 0.1706 0.1706 0.1706 400 -0.02(-10.12%)
Nov 08, 2021 0.1650 0.1898 0.1517 0.1898 54,924 +0.01(+5.62%)
Nov 05, 2021 0.1600 0.1797 0.1600 0.1797 5,300 -0.00(-0.17%)
Nov 04, 2021 0.1600 0.1898 0.1600 0.1800 3,269 -0.01(-5.16%)
Nov 03, 2021 0.1898 0.1898 0.1898 0.1898 500 +0.02(+11.65%)
Nov 02, 2021 0.1700 0.1705 0.1600 0.1700 16,133 -0.00(-0.29%)
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.