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

Blockstrain Technology Corp (TSV: DNAX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 0.2350 0.2650 0.2350 0.2650 358,740 +0.02(+6.00%)
Oct 30, 2018 0.2250 0.2550 0.2150 0.2500 227,863 +0.05(+21.95%)
Oct 29, 2018 0.2700 0.2700 0.2050 0.2050 296,404 -0.07(-24.07%)
Oct 26, 2018 0.2700 0.2700 0.2450 0.2700 189,589 +0.01(+3.85%)
Oct 25, 2018 0.2700 0.2800 0.2600 0.2600 107,400 -0.03(-11.86%)
Oct 24, 2018 0.2900 0.3100 0.2800 0.2950 285,262 +0.01(+3.51%)
Oct 23, 2018 0.2950 0.2950 0.2400 0.2850 372,533 -0.01(-3.39%)
Oct 22, 2018 0.3200 0.3200 0.2750 0.2950 393,720 -0.01(-1.67%)
Oct 19, 2018 0.3100 0.3300 0.3000 0.3000 286,169 -0.01(-3.23%)
Oct 18, 2018 0.3300 0.3400 0.3100 0.3100 219,505 -0.03(-8.82%)
Oct 17, 2018 0.3450 0.3500 0.3300 0.3400 309,275 +0.01(+1.49%)
Oct 16, 2018 0.3700 0.3750 0.3200 0.3350 381,244 -0.03(-8.22%)
Oct 15, 2018 0.3500 0.3750 0.3200 0.3650 703,133 +0.04(+12.31%)
Oct 12, 2018 0.3200 0.3250 0.3100 0.3250 155,743 +0.01(+1.56%)
Oct 11, 2018 0.3100 0.3250 0.3000 0.3200 356,351 -0.01(-3.03%)
Oct 10, 2018 0.3450 0.3450 0.3250 0.3300 334,648 -0.01(-1.49%)
Oct 09, 2018 0.3300 0.3450 0.3300 0.3350 111,410 +0.02(+4.69%)
Oct 05, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Oct 04, 2018 0.3350 0.3450 0.3250 0.3300 366,932 +0.00(+0.00%)
Oct 03, 2018 0.3300 0.3300 0.3150 0.3300 196,402 +0.00(+0.00%)
Oct 02, 2018 0.3350 0.3400 0.3150 0.3300 173,460 -0.01(-1.49%)
Oct 01, 2018 0.3300 0.3650 0.3200 0.3350 519,231 +0.01(+1.52%)
Sep 28, 2018 0.3200 0.3300 0.3050 0.3300 311,019 +0.03(+10.00%)
Sep 27, 2018 0.3300 0.3300 0.3000 0.3000 422,322 -0.02(-4.76%)
Sep 26, 2018 0.3600 0.3600 0.3100 0.3150 716,442 -0.03(-10.00%)
Sep 25, 2018 0.3250 0.3650 0.3000 0.3500 846,546 +0.02(+6.06%)
Sep 24, 2018 0.4000 0.4000 0.3250 0.3300 1,774,040 -0.07(-16.46%)
Sep 21, 2018 0.4250 0.4400 0.3750 0.3950 1,367,100 -0.03(-7.06%)
Sep 20, 2018 0.3400 0.4650 0.3300 0.4250 3,700,416 +0.08(+21.43%)
Sep 19, 2018 0.2800 0.3600 0.2800 0.3500 2,790,448 +0.07(+25.00%)
Sep 18, 2018 0.2850 0.2850 0.2700 0.2800 262,925 -0.00(-1.75%)
Sep 17, 2018 0.2600 0.2850 0.2600 0.2850 175,163 +0.03(+11.76%)
Sep 14, 2018 0.2700 0.2800 0.2500 0.2550 298,925 -0.02(-5.56%)
Sep 13, 2018 0.2950 0.3000 0.2500 0.2700 2,495,287 -0.02(-8.47%)
Sep 12, 2018 0.2250 0.2950 0.2250 0.2950 1,798,161 +0.07(+34.09%)
Sep 11, 2018 0.2150 0.2300 0.2150 0.2200 507,802 +0.01(+2.33%)
Sep 10, 2018 0.2250 0.2300 0.2150 0.2150 230,508 -0.02(-6.52%)
Sep 07, 2018 0.2300 0.2350 0.2200 0.2300 158,059 +0.01(+4.55%)
Sep 06, 2018 0.2250 0.2300 0.2150 0.2200 432,263 -0.01(-6.38%)
Sep 05, 2018 0.2300 0.2350 0.2100 0.2350 609,929 +0.01(+4.44%)
Sep 04, 2018 0.2400 0.2400 0.2100 0.2250 148,865 +0.01(+2.27%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 30, 2018 0.2400 0.2400 0.2100 0.2200 722,518 -0.02(-10.20%)
Aug 29, 2018 0.2450 0.2450 0.2350 0.2450 182,589 +0.01(+2.08%)
Aug 28, 2018 0.2350 0.2450 0.2200 0.2400 397,861 +0.01(+4.35%)
Aug 27, 2018 0.2350 0.2350 0.2150 0.2300 392,372 +0.02(+6.98%)
Aug 24, 2018 0.2250 0.2250 0.2000 0.2150 119,400 +0.01(+4.88%)
Aug 23, 2018 0.2200 0.2200 0.2000 0.2050 312,452 -0.02(-8.89%)
Aug 22, 2018 0.2500 0.2500 0.2250 0.2250 238,057 -0.01(-6.25%)
Aug 21, 2018 0.2200 0.2800 0.2200 0.2400 850,067 +0.02(+9.09%)
Aug 20, 2018 0.2000 0.2200 0.2000 0.2200 116,000 +0.02(+10.00%)
Aug 17, 2018 0.2100 0.2100 0.1950 0.2000 58,934 +0.01(+2.56%)
Aug 16, 2018 0.2000 0.2100 0.1950 0.1950 159,541 -0.01(-4.88%)
Aug 15, 2018 0.1950 0.2050 0.1850 0.2050 70,850 +0.02(+10.81%)
Aug 14, 2018 0.1950 0.2000 0.1850 0.1850 297,794 -0.01(-2.63%)
Aug 13, 2018 0.1900 0.2000 0.1900 0.1900 81,000 +0.01(+5.56%)
Aug 10, 2018 0.1900 0.1950 0.1800 0.1800 196,650 -0.02(-7.69%)
Aug 09, 2018 0.1800 0.1950 0.1800 0.1950 106,500 +0.00(+0.00%)
Aug 08, 2018 0.1900 0.1950 0.1800 0.1950 85,200 +0.02(+8.33%)
Aug 07, 2018 0.2000 0.2000 0.1800 0.1800 43,955 +0.00(+0.00%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 02, 2018 0.2000 0.2000 0.1750 0.1800 198,220 -0.02(-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.