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 )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 1:09 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 (%)
Nov 30, 2022 0.0090 0.0099 0.0090 0.0090 22,001 -0.00(-9.09%)
Nov 28, 2022 0.0099 0 -0.00(-1.00%)
Nov 25, 2022 0.0068 0.0100 0.0039 0.0100 304,633 +0.00(+6.38%)
Nov 23, 2022 0.0094 0.0094 0.0094 0.0094 10,002 +0.00(+0.00%)
Nov 18, 2022 0.0094 0 -0.00(-21.67%)
Nov 17, 2022 0.0113 0.0120 0.0094 0.0120 32,800 +0.00(+6.19%)
Nov 16, 2022 0.0113 0.0113 0.0113 0.0113 2,000 +0.00(+0.00%)
Nov 15, 2022 0.0120 0.0120 0.0093 0.0113 25,301 -0.00(-5.04%)
Nov 14, 2022 0.0092 0.0119 0.0092 0.0119 85,481 +0.00(+33.71%)
Nov 11, 2022 0.0086 0.0089 0.0077 0.0089 98,600 +0.00(+3.49%)
Nov 10, 2022 0.0065 0.0086 0.0065 0.0086 74,911 +0.00(+79.17%)
Nov 09, 2022 0.0045 0.0069 0.0040 0.0048 2,215,500 -0.00(-4.00%)
Nov 08, 2022 0.0048 0.0050 0.0048 0.0050 130,000 -0.00(-19.35%)
Nov 07, 2022 0.0062 0.0062 0.0062 0.0062 1,403 +0.00(+55.00%)
Nov 04, 2022 0.0075 0.0097 0.0040 0.0040 13,384 -0.00(-48.72%)
Nov 03, 2022 0.0041 0.0078 0.0039 0.0078 644,919 +0.00(+151.61%)
Nov 01, 2022 0.0031 0 -0.00(-32.61%)
Oct 31, 2022 0.0032 0.0046 0.0032 0.0046 86,732 -0.00(-23.33%)
Oct 28, 2022 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Oct 27, 2022 0.0054 0.0061 0.0036 0.0060 2,794,232 +0.00(+27.66%)
Oct 26, 2022 0.0054 0.0054 0.0047 0.0047 156,772 -0.00(-22.95%)
Oct 25, 2022 0.0062 0.0062 0.0054 0.0061 24,707 -0.00(-3.17%)
Oct 24, 2022 0.0057 0.0063 0.0057 0.0063 3,200 +0.00(+10.53%)
Oct 21, 2022 0.0080 0.0080 0.0050 0.0057 2,738,344 -0.00(-38.71%)
Oct 20, 2022 0.0093 0.0093 0.0093 0.0093 2,300 -0.00(-28.46%)
Oct 18, 2022 0.0130 10 +0.00(+44.44%)
Oct 14, 2022 0.0090 0 +0.00(+13.92%)
Oct 11, 2022 0.0079 0 -0.00(-8.14%)
Oct 10, 2022 0.0075 0.0086 0.0075 0.0086 10,574 -0.00(-4.44%)
Oct 07, 2022 0.0090 0.0090 0.0090 0.0090 250 +0.00(+4.65%)
Oct 06, 2022 0.0086 0.0086 0.0086 0.0086 158 +0.00(+8.86%)
Oct 05, 2022 0.0079 0.0079 0.0079 0.0079 5,000 -0.00(-21.00%)
Oct 04, 2022 0.0083 0.0100 0.0083 0.0100 30,002 +0.00(+16.28%)
Sep 30, 2022 0.0086 0 +0.00(+0.00%)
Sep 28, 2022 0.0086 0 +0.00(+8.86%)
Sep 27, 2022 0.0085 0.0086 0.0079 0.0079 25,855 -0.00(-4.82%)
Sep 26, 2022 0.0083 0.0083 0.0083 0.0083 12,929 -0.00(-3.49%)
Sep 22, 2022 0.0086 0 -0.00(-14.00%)
Sep 21, 2022 0.0116 0.0116 0.0075 0.0100 66,164 -0.00(-13.79%)
Sep 19, 2022 0.0116 0 +0.00(+12.62%)
Sep 15, 2022 0.0103 58 -0.00(-18.25%)
Sep 14, 2022 0.0121 0.0126 0.0100 0.0126 76,501 +0.00(+5.00%)
Sep 13, 2022 0.0120 0.0122 0.0120 0.0120 43,701 -0.00(-1.64%)
Sep 12, 2022 0.0157 0.0157 0.0122 0.0122 10,300 -0.00(-20.26%)
Sep 09, 2022 0.0153 0.0153 0.0153 0.0153 10,000 +0.00(+27.50%)
Sep 07, 2022 0.0120 0 -0.00(-13.04%)
Aug 31, 2022 0.0138 6 -0.00(-15.34%)
Aug 30, 2022 0.0163 0.0163 0.0163 0.0163 11,000 +0.00(+0.00%)
Aug 29, 2022 0.0167 0.0167 0.0120 0.0163 102,200 -0.00(-9.44%)
Aug 26, 2022 0.0164 0.0180 0.0126 0.0180 61,448 +0.00(+7.14%)
Aug 25, 2022 0.0173 0.0173 0.0163 0.0168 12,722 +0.00(+15.07%)
Aug 24, 2022 0.0169 0.0169 0.0146 0.0146 11,707 +0.00(+11.45%)
Aug 23, 2022 0.0188 0.0188 0.0131 0.0131 25,000 +0.00(+4.80%)
Aug 22, 2022 0.0125 0.0125 0.0125 0.0125 10,011 +0.00(+4.17%)
Aug 19, 2022 0.0120 0.0120 0.0120 0.0120 14,000 +0.00(+9.09%)
Aug 18, 2022 0.0150 0.0150 0.0110 0.0110 368,389 -0.00(-23.61%)
Aug 17, 2022 0.0140 0.0170 0.0140 0.0144 110,550 -0.01(-25.77%)
Aug 16, 2022 0.0347 0.0347 0.0150 0.0194 513,598 -0.01(-38.80%)
Aug 15, 2022 0.0094 0.0317 0.0094 0.0317 462,079 +0.02(+217.00%)
Aug 12, 2022 0.0100 0.0100 0.0100 0.0100 122 +0.00(+0.00%)
Aug 11, 2022 0.0100 0.0100 0.0099 0.0100 60,087 -0.00(-2.91%)
Aug 10, 2022 0.0088 0.0104 0.0088 0.0103 55,167 +0.00(+47.14%)
Aug 09, 2022 0.0091 0.0091 0.0060 0.0070 947,596 -0.00(-37.50%)
Aug 08, 2022 0.0113 0.0113 0.0100 0.0112 110,225 +0.00(+23.08%)
Aug 05, 2022 0.0091 0.0100 0.0091 0.0091 64,965 -0.00(-17.27%)
Aug 04, 2022 0.0110 0.0110 0.0110 0.0110 36,370 +0.00(+0.00%)
Aug 03, 2022 0.0110 0.0110 0.0110 0.0110 11,605 -0.00(-21.43%)
Aug 02, 2022 0.0140 0.0140 0.0140 0.0140 100 +0.00(+0.00%)
Aug 01, 2022 0.0143 0.0143 0.0140 0.0140 22,026 +0.00(+0.00%)
Jul 29, 2022 0.0110 0.0140 0.0110 0.0140 10,300 +0.00(+40.00%)
Jul 28, 2022 0.0092 0.0100 0.0092 0.0100 175,002 +0.00(+17.65%)
Jul 27, 2022 0.0100 0.0100 0.0080 0.0085 289,255 -0.00(-37.04%)
Jul 26, 2022 0.0135 0.0136 0.0135 0.0135 11,201 -0.00(-0.74%)
Jul 25, 2022 0.0136 0.0136 0.0136 0.0136 1,470 +0.00(+0.00%)
Jul 22, 2022 0.0118 0.0136 0.0118 0.0136 26,526 +0.00(+14.29%)
Jul 20, 2022 0.0119 0 +0.00(+0.85%)
Jul 19, 2022 0.0118 0.0118 0.0118 0.0118 7,557 +0.00(+0.00%)
Jul 18, 2022 0.0119 0.0119 0.0118 0.0118 2,642 -0.00(-13.87%)
Jul 15, 2022 0.0137 0.0137 0.0137 0.0137 100 -0.00(-0.72%)
Jul 14, 2022 0.0138 0.0138 0.0138 0.0138 8,000 +0.00(+15.97%)
Jul 13, 2022 0.0117 0.0138 0.0117 0.0119 22,470 +0.00(+3.48%)
Jul 08, 2022 0.0115 0 +0.00(+0.00%)
Jul 07, 2022 0.0144 0.0144 0.0115 0.0115 28,623 +0.00(+35.29%)
Jul 06, 2022 0.0095 0.0100 0.0085 0.0085 152,000 +0.00(+0.00%)
Jul 05, 2022 0.0095 0.0095 0.0085 0.0085 120,000 -0.00(-5.56%)
Jul 01, 2022 0.0100 0.0100 0.0090 0.0090 102,000 -0.00(-9.09%)
Jun 30, 2022 0.0100 0.0100 0.0090 0.0099 67,579 -0.00(-1.00%)
Jun 29, 2022 0.0100 0.0100 0.0100 0.0100 65,000 -0.00(-14.53%)
Jun 28, 2022 0.0130 0.0130 0.0105 0.0117 311,390 -0.00(-10.00%)
Jun 27, 2022 0.0130 0.0130 0.0130 0.0130 35,029 -0.00(-6.47%)
Jun 24, 2022 0.0150 0.0160 0.0139 0.0139 70,875 -0.00(-7.33%)
Jun 23, 2022 0.0178 0.0200 0.0150 0.0150 65,206 -0.00(-20.21%)
Jun 22, 2022 0.0230 0.0230 0.0188 0.0188 2,100 -0.00(-14.55%)
Jun 21, 2022 0.0150 0.0220 0.0150 0.0220 50,103 +0.01(+46.67%)
Jun 13, 2022 0.0150 0 -0.01(-34.78%)
Jun 08, 2022 0.0230 0 +0.01(+50.33%)
Jun 07, 2022 0.0200 0.0205 0.0130 0.0153 321,450 -0.01(-36.51%)
May 26, 2022 0.0241 0 -0.00(-3.60%)
May 24, 2022 0.0250 2 -0.01(-26.47%)
May 23, 2022 0.0340 0.0340 0.0340 0.0340 800 +0.00(+15.25%)
May 19, 2022 0.0295 0 +0.00(+12.17%)
May 18, 2022 0.0263 0.0300 0.0263 0.0263 4,101 -0.00(-5.40%)
May 16, 2022 0.0278 0 +0.00(+0.00%)
May 13, 2022 0.0300 0.0300 0.0270 0.0278 2,549 -0.00(-7.33%)
May 12, 2022 0.0300 0.0300 0.0300 0.0300 8,600 +0.00(+9.09%)
May 10, 2022 0.0275 0 +0.00(+0.00%)
May 09, 2022 0.0275 0.0275 0.0275 0.0275 100 +0.00(+10.00%)
May 05, 2022 0.0250 0 -0.00(-16.67%)
May 04, 2022 0.0300 0.0349 0.0270 0.0300 58,216 -0.00(-6.25%)
Apr 26, 2022 0.0320 7 -0.00(-3.03%)
Apr 25, 2022 0.0333 0.0338 0.0330 0.0330 21,700 +0.00(+3.13%)
Apr 22, 2022 0.0335 0.0348 0.0320 0.0320 8,402 -0.00(-8.57%)
Apr 20, 2022 0.0350 0 +0.00(+9.38%)
Apr 14, 2022 0.0320 0 +0.00(+0.00%)
Apr 12, 2022 0.0320 1 +0.00(+0.00%)
Apr 11, 2022 0.0320 0.0320 0.0320 0.0320 251 -0.00(-7.78%)
Apr 08, 2022 0.0347 0.0347 0.0347 0.0347 3,001 +0.00(+0.29%)
Apr 07, 2022 0.0347 0.0347 0.0346 0.0346 16,999 -0.00(-4.42%)
Apr 05, 2022 0.0362 80 -0.00(-6.22%)
Apr 01, 2022 0.0386 20 -0.00(-3.02%)
Mar 30, 2022 0.0398 0 +0.01(+24.38%)
Mar 28, 2022 0.0320 0 +0.00(+0.00%)
Mar 24, 2022 0.0320 0 -0.01(-14.67%)
Mar 23, 2022 0.0375 0.0375 0.0375 0.0375 5,000 +0.00(+7.14%)
Mar 22, 2022 0.0350 0.0350 0.0350 0.0350 607 +0.00(+0.00%)
Mar 21, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-6.67%)
Mar 18, 2022 0.0500 0.0500 0.0350 0.0375 116,386 -0.00(-6.72%)
Mar 17, 2022 0.0415 0.0450 0.0402 0.0402 48,400 -0.00(-3.13%)
Mar 16, 2022 0.0415 0.0415 0.0380 0.0415 151,500 +0.00(+3.75%)
Mar 15, 2022 0.0400 0.0400 0.0400 0.0400 82,003 -0.00(-5.88%)
Mar 14, 2022 0.0425 0.0425 0.0400 0.0425 40,000 -0.00(-5.56%)
Mar 11, 2022 0.0450 0.0450 0.0450 0.0450 10,220 -0.00(-0.88%)
Mar 07, 2022 0.0454 1 -0.00(-0.22%)
Feb 28, 2022 0.0455 0 +0.00(+10.98%)
Feb 24, 2022 0.0410 43 +0.00(+0.00%)
Feb 23, 2022 0.0410 0.0410 0.0410 0.0410 9,524 +0.00(+0.00%)
Feb 22, 2022 0.0410 0.0410 0.0410 0.0410 5,001 +0.00(+0.00%)
Feb 17, 2022 0.0410 0 -0.01(-17.84%)
Feb 14, 2022 0.0499 58 +0.01(+21.71%)
Feb 11, 2022 0.0410 0.0410 0.0410 0.0410 478 -0.01(-18.00%)
Feb 09, 2022 0.0500 15 +0.00(+2.46%)
Feb 07, 2022 0.0488 150 -0.01(-17.29%)
Feb 04, 2022 0.0500 0.0590 0.0500 0.0590 5,300 +0.01(+18.00%)
Feb 02, 2022 0.0500 0.0500 0.0500 0.0500 10,199 -0.00(-5.12%)
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%)
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.