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: 2:26 PM EDT, May 10, 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, 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%)
Nov 01, 2021 0.1600 0.2000 0.1601 0.1705 7,282 +0.01(+6.50%)
Oct 29, 2021 0.1600 0.1601 0.1600 0.1601 1,041 -0.01(-8.36%)
Oct 28, 2021 0.1800 0.1930 0.1747 0.1747 20,838 -0.03(-12.56%)
Oct 27, 2021 0.1800 0.1998 0.1800 0.1998 2,258 -0.00(-0.10%)
Oct 26, 2021 0.1910 0.2000 0.1751 0.2000 49,376 +0.01(+3.68%)
Oct 25, 2021 0.1929 0.1929 0.1910 0.1929 2,379 +0.00(+0.99%)
Oct 22, 2021 0.2034 0.2034 0.1910 0.1910 687 -0.01(-3.54%)
Oct 21, 2021 0.1980 0.1980 0.1910 0.1980 14,485 -0.00(-1.59%)
Oct 20, 2021 0.2197 0.2197 0.1902 0.2012 11,424 -0.02(-7.28%)
Oct 19, 2021 0.2050 0.2170 0.2050 0.2170 952 +0.02(+10.71%)
Oct 18, 2021 0.1960 0.1960 0.1960 0.1960 690 +0.01(+3.10%)
Oct 15, 2021 0.2000 0.2000 0.1901 0.1901 6,357 +0.00(+0.00%)
Oct 14, 2021 0.1900 0.1901 0.1900 0.1901 5,121 -0.01(-4.95%)
Oct 12, 2021 0.2000 0.2000 0.2000 1 -0.01(-4.49%)
Oct 11, 2021 0.1600 0.2094 0.1600 0.2094 4,100 +0.06(+39.60%)
Oct 08, 2021 0.1950 0.1950 0.1500 0.1500 87,140 -0.05(-25.19%)
Oct 07, 2021 0.2175 0.2300 0.1990 0.2005 46,936 -0.00(-2.20%)
Oct 06, 2021 0.2600 0.2600 0.2050 0.2050 21,796 -0.01(-2.66%)
Oct 05, 2021 0.2106 0.2106 0.2106 0.2106 2,004 +0.01(+4.78%)
Oct 04, 2021 0.2301 0.2301 0.2002 0.2010 12,221 -0.01(-2.52%)
Oct 01, 2021 0.2171 0.2489 0.2002 0.2062 4,602 +0.01(+3.00%)
Sep 30, 2021 0.2599 0.2599 0.2002 0.2002 1,109 -0.03(-12.96%)
Sep 29, 2021 0.2300 0.2300 0.2300 0.2300 240 -0.02(-9.41%)
Sep 28, 2021 0.2539 0.2539 0.2539 0.2539 1,000 -0.01(-2.31%)
Sep 27, 2021 0.2050 0.2599 0.2000 0.2599 1,408 +0.06(+29.95%)
Sep 24, 2021 0.2000 0.2000 0.2000 0.2000 10,045 -0.03(-13.04%)
Sep 23, 2021 0.1900 0.2300 0.1800 0.2300 22,315 +0.04(+21.05%)
Sep 22, 2021 0.1900 0.1900 0.1900 0.1900 10,002 +0.00(+2.43%)
Sep 21, 2021 0.1800 0.1950 0.1400 0.1855 14,721 +0.01(+3.06%)
Sep 20, 2021 0.2100 0.2100 0.1400 0.1800 38,722 +0.06(+50.00%)
Sep 17, 2021 0.2000 0.2195 0.1200 0.1200 52,998 -0.08(-40.00%)
Sep 16, 2021 0.2000 0.2000 0.2000 0.2000 4,179 -0.04(-16.21%)
Sep 15, 2021 0.2359 0.2387 0.2000 0.2387 10,677 +0.01(+3.96%)
Sep 14, 2021 0.2247 0.2296 0.2247 0.2296 2,080 -0.01(-2.34%)
Sep 13, 2021 0.2500 0.2600 0.2000 0.2351 22,652 -0.01(-6.00%)
Sep 10, 2021 0.2300 0.2655 0.2300 0.2501 4,485 -0.01(-3.81%)
Sep 09, 2021 0.2600 0.2607 0.2501 0.2600 2,931 +0.00(+0.00%)
Sep 08, 2021 0.2710 0.2710 0.2600 0.2600 4,582 -0.01(-3.81%)
Sep 03, 2021 0.2703 0.2703 0.2703 1 +0.00(+0.04%)
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.