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: 10:23 AM EDT, Jun 4, 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 (%)
Dec 29, 2023 0.0007 1 +0.00(+0.00%)
Dec 28, 2023 0.0007 0.0007 0.0006 0.0007 958,530 +0.00(+0.00%)
Dec 27, 2023 0.0007 0.0007 0.0006 0.0007 6,993,236 +0.00(+16.67%)
Dec 26, 2023 0.0006 0.0007 0.0006 0.0006 12,365,230 -0.00(-14.29%)
Dec 22, 2023 0.0006 0.0007 0.0006 0.0007 235,655 +0.00(+0.00%)
Dec 21, 2023 0.0008 0.0008 0.0006 0.0007 5,894,121 -0.00(-12.50%)
Dec 20, 2023 0.0007 0.0008 0.0006 0.0008 30,372,340 +0.00(+14.29%)
Dec 19, 2023 0.0007 0.0008 0.0006 0.0007 10,063,833 +0.00(+0.00%)
Dec 18, 2023 0.0008 0.0008 0.0007 0.0007 100,000 -0.00(-12.50%)
Dec 15, 2023 0.0007 0.0008 0.0007 0.0008 1,651,221 +0.00(+0.00%)
Dec 14, 2023 0.0007 0.0008 0.0007 0.0008 6,248,541 +0.00(+0.00%)
Dec 13, 2023 0.0008 0.0008 0.0007 0.0008 3,147,321 +0.00(+0.00%)
Dec 12, 2023 0.0008 0.0008 0.0008 0.0008 42,180 +0.00(+0.00%)
Dec 11, 2023 0.0008 0.0009 0.0007 0.0008 4,704,751 -0.00(-11.11%)
Dec 08, 2023 0.0007 0.0009 0.0007 0.0009 4,403,415 +0.00(+0.00%)
Dec 07, 2023 0.0008 0.0009 0.0008 0.0009 5,066,033 +0.00(+0.00%)
Dec 06, 2023 0.0009 0.0009 0.0008 0.0009 17,042,794 +0.00(+0.00%)
Dec 05, 2023 0.0010 0.0010 0.0008 0.0009 18,263,004 -0.00(-10.00%)
Dec 04, 2023 0.0011 0.0011 0.0009 0.0010 6,342,102 -0.00(-16.67%)
Dec 01, 2023 0.0012 0.0013 0.0011 0.0012 524,711 -0.00(-7.69%)
Nov 30, 2023 0.0010 0.0013 0.0010 0.0013 3,608,101 +0.00(+18.18%)
Nov 29, 2023 0.0010 0.0011 0.0010 0.0011 1,031,333 +0.00(+10.00%)
Nov 28, 2023 0.0010 0.0011 0.0010 0.0010 1,933,145 -0.00(-9.09%)
Nov 27, 2023 0.0012 0.0012 0.0010 0.0011 7,125,675 -0.00(-8.33%)
Nov 24, 2023 0.0012 0.0013 0.0010 0.0012 7,958,010 +0.00(+9.09%)
Nov 22, 2023 0.0013 0.0015 0.0011 0.0011 2,624,310 +0.00(+10.00%)
Nov 21, 2023 0.0012 0.0012 0.0010 0.0010 14,436,045 -0.00(-16.67%)
Nov 20, 2023 0.0013 0.0015 0.0012 0.0012 17,045,274 +0.00(+0.00%)
Nov 17, 2023 0.0011 0.0015 0.0011 0.0012 17,837,916 +0.00(+0.00%)
Nov 16, 2023 0.0011 0.0015 0.0009 0.0012 7,823,589 +0.00(+9.09%)
Nov 15, 2023 0.0013 0.0013 0.0011 0.0011 944,757 -0.00(-8.33%)
Nov 14, 2023 0.0012 0.0013 0.0010 0.0012 8,086,710 -0.00(-7.69%)
Nov 13, 2023 0.0013 0.0016 0.0008 0.0013 8,952,607 +0.00(+8.33%)
Nov 09, 2023 0.0012 40 +0.00(+9.09%)
Nov 06, 2023 0.0011 0 -0.00(-8.33%)
Nov 03, 2023 0.0012 0.0012 0.0012 0.0012 143,730 +0.00(+0.00%)
Nov 01, 2023 0.0012 0 +0.00(+0.00%)
Oct 31, 2023 0.0012 0.0013 0.0012 0.0012 133,629 +0.00(+9.09%)
Oct 30, 2023 0.0010 0.0012 0.0010 0.0011 395,449 +0.00(+0.00%)
Oct 27, 2023 0.0010 0.0013 0.0010 0.0011 1,112,270 +0.00(+10.00%)
Oct 26, 2023 0.0010 0.0010 0.0009 0.0010 820,000 +0.00(+0.00%)
Oct 24, 2023 0.0010 0 +0.00(+0.00%)
Oct 23, 2023 0.0009 0.0010 0.0008 0.0010 1,969,207 +0.00(+11.11%)
Oct 20, 2023 0.0009 0.0009 0.0009 0.0009 43,003 +0.00(+0.00%)
Oct 19, 2023 0.0009 0.0009 0.0008 0.0009 1,589,000 -0.00(-10.00%)
Oct 18, 2023 0.0008 0.0010 0.0008 0.0010 66,555 +0.00(+0.00%)
Oct 17, 2023 0.0010 0.0010 0.0010 0.0010 734,985 +0.00(+0.00%)
Oct 16, 2023 0.0010 0.0010 0.0009 0.0010 12,361 +0.00(+0.00%)
Oct 13, 2023 0.0009 0.0010 0.0009 0.0010 101,308 +0.00(+0.00%)
Oct 11, 2023 0.0010 0 +0.00(+0.00%)
Oct 09, 2023 0.0010 0 +0.00(+0.00%)
Oct 05, 2023 0.0010 0 +0.00(+0.00%)
Oct 04, 2023 0.0009 0.0010 0.0009 0.0010 24,705 +0.00(+11.11%)
Oct 03, 2023 0.0009 0.0009 0.0009 0.0009 150,001 -0.00(-10.00%)
Oct 02, 2023 0.0010 0.0010 0.0009 0.0010 64,866 +0.00(+0.00%)
Sep 29, 2023 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+0.00%)
Sep 28, 2023 0.0010 0.0010 0.0010 0.0010 2,236 +0.00(+0.00%)
Sep 25, 2023 0.0010 0 +0.00(+0.00%)
Sep 22, 2023 0.0010 0.0010 0.0010 0.0010 250,000 +0.00(+0.00%)
Sep 20, 2023 0.0010 0 -0.00(-16.67%)
Sep 19, 2023 0.0011 0.0012 0.0011 0.0012 82,356 +0.00(+9.09%)
Sep 18, 2023 0.0011 0.0011 0.0011 0.0011 149,196 -0.00(-8.33%)
Sep 15, 2023 0.0011 0.0012 0.0011 0.0012 671,213 +0.00(+9.09%)
Sep 14, 2023 0.0011 0.0011 0.0011 0.0011 320,126 +0.00(+0.00%)
Sep 13, 2023 0.0011 0.0011 0.0011 0.0011 249,420 +0.00(+0.00%)
Sep 12, 2023 0.0009 0.0012 0.0009 0.0011 1,531,690 +0.00(+10.00%)
Sep 08, 2023 0.0010 3 +0.00(+0.00%)
Sep 07, 2023 0.0009 0.0010 0.0009 0.0010 407,007 +0.00(+0.00%)
Sep 06, 2023 0.0009 0.0010 0.0008 0.0010 232,021 +0.00(+0.00%)
Sep 05, 2023 0.0008 0.0010 0.0008 0.0010 150,699 +0.00(+25.00%)
Sep 01, 2023 0.0009 0.0010 0.0008 0.0008 1,864,978 -0.00(-11.11%)
Aug 31, 2023 0.0010 0.0010 0.0005 0.0009 4,079,889 -0.00(-18.18%)
Aug 30, 2023 0.0011 0.0011 0.0010 0.0011 400,000 +0.00(+10.00%)
Aug 29, 2023 0.0011 0.0012 0.0010 0.0010 4,284,296 -0.00(-9.09%)
Aug 28, 2023 0.0010 0.0011 0.0009 0.0011 1,099,152 +0.00(+10.00%)
Aug 25, 2023 0.0010 0.0011 0.0009 0.0010 470,042 +0.00(+0.00%)
Aug 24, 2023 0.0010 0.0010 0.0010 0.0010 30,000 -0.00(-9.09%)
Aug 23, 2023 0.0011 0.0011 0.0010 0.0011 24,555 +0.00(+10.00%)
Aug 22, 2023 0.0010 0.0010 0.0010 0.0010 150,048 -0.00(-9.09%)
Aug 21, 2023 0.0009 0.0011 0.0009 0.0011 3,053,501 +0.00(+10.00%)
Aug 18, 2023 0.0010 0.0010 0.0009 0.0010 1,249,613 +0.00(+0.00%)
Aug 16, 2023 0.0010 2 +0.00(+0.00%)
Aug 14, 2023 0.0010 0 +0.00(+0.00%)
Aug 11, 2023 0.0009 0.0010 0.0009 0.0010 64,802 +0.00(+0.00%)
Aug 10, 2023 0.0010 0.0010 0.0010 0.0010 2,111 +0.00(+11.11%)
Aug 09, 2023 0.0010 0.0010 0.0009 0.0009 648,319 -0.00(-10.00%)
Aug 08, 2023 0.0011 0.0012 0.0009 0.0010 1,715,681 -0.00(-9.09%)
Aug 03, 2023 0.0011 30 +0.00(+10.00%)
Aug 02, 2023 0.0010 0.0010 0.0010 0.0010 98,777 -0.00(-9.09%)
Aug 01, 2023 0.0011 0.0011 0.0009 0.0011 449,072 +0.00(+0.00%)
Jul 31, 2023 0.0011 0.0011 0.0010 0.0011 376,011 -0.00(-8.33%)
Jul 27, 2023 0.0012 0 +0.00(+9.09%)
Jul 25, 2023 0.0011 0 +0.00(+0.00%)
Jul 24, 2023 0.0010 0.0012 0.0010 0.0011 10,364 -0.00(-8.33%)
Jul 21, 2023 0.0010 0.0012 0.0010 0.0012 292,111 +0.00(+0.00%)
Jul 20, 2023 0.0009 0.0012 0.0009 0.0012 1,482,381 +0.00(+20.00%)
Jul 19, 2023 0.0010 0.0010 0.0010 0.0010 951,424 +0.00(+0.00%)
Jul 18, 2023 0.0011 0.0011 0.0010 0.0010 1,056,979 -0.00(-9.09%)
Jul 17, 2023 0.0011 0.0011 0.0011 0.0011 1,150,880 +0.00(+0.00%)
Jul 14, 2023 0.0011 0.0012 0.0010 0.0011 2,002,346 -0.00(-8.33%)
Jul 13, 2023 0.0011 0.0012 0.0010 0.0012 1,143,357 +0.00(+0.00%)
Jul 12, 2023 0.0014 0.0014 0.0010 0.0012 3,804,953 -0.00(-7.69%)
Jul 11, 2023 0.0014 0.0015 0.0011 0.0013 32,708,192 +0.00(+0.00%)
Jul 10, 2023 0.0013 0.0013 0.0012 0.0013 305,155 -0.00(-7.14%)
Jul 07, 2023 0.0014 0.0014 0.0012 0.0014 1,042,802 +0.00(+0.00%)
Jul 06, 2023 0.0014 0.0014 0.0014 0.0014 16,710 +0.00(+0.00%)
Jul 05, 2023 0.0015 0.0016 0.0011 0.0014 30,750,122 +0.00(+0.00%)
Jul 03, 2023 0.0015 0.0015 0.0013 0.0014 6,553,566 -0.00(-6.67%)
Jun 30, 2023 0.0016 0.0016 0.0014 0.0015 15,372,570 -0.00(-6.25%)
Jun 29, 2023 0.0017 0.0019 0.0015 0.0016 3,021,854 -0.00(-5.88%)
Jun 28, 2023 0.0018 0.0020 0.0016 0.0017 9,618,146 -0.00(-15.00%)
Jun 27, 2023 0.0018 0.0026 0.0016 0.0020 7,615,285 +0.00(+5.26%)
Jun 26, 2023 0.0022 0.0028 0.0019 0.0019 1,054,558 -0.00(-13.64%)
Jun 23, 2023 0.0024 0.0024 0.0019 0.0022 3,308,293 -0.00(-4.35%)
Jun 22, 2023 0.0022 0.0037 0.0019 0.0023 9,738,045 +0.00(+27.78%)
Jun 21, 2023 0.0018 0.0024 0.0018 0.0018 3,708,147 -0.00(-10.00%)
Jun 20, 2023 0.0022 0.0026 0.0018 0.0020 4,061,062 +0.00(+17.65%)
Jun 16, 2023 0.0024 0.0025 0.0015 0.0017 3,156,175 -0.00(-29.17%)
Jun 15, 2023 0.0018 0.0039 0.0017 0.0024 4,072,824 -0.00(-17.24%)
May 05, 2023 0.0029 0 -0.00(-3.33%)
May 04, 2023 0.0030 0.0030 0.0030 0.0030 17,814 +0.00(+0.00%)
May 02, 2023 0.0030 0 -0.00(-9.09%)
May 01, 2023 0.0033 0.0033 0.0033 0.0033 36,729 +0.00(+0.00%)
Apr 28, 2023 0.0033 0.0033 0.0033 0.0033 10,000 +0.00(+13.79%)
Apr 25, 2023 0.0029 0 -0.00(-19.44%)
Apr 24, 2023 0.0036 0.0036 0.0036 0.0036 10,335 +0.00(+2.86%)
Apr 21, 2023 0.0035 0.0040 0.0035 0.0035 110,344 +0.00(+0.00%)
Apr 19, 2023 0.0035 0 +0.00(+0.00%)
Apr 18, 2023 0.0030 0.0040 0.0030 0.0035 327,664 +0.00(+16.67%)
Apr 14, 2023 0.0030 26 -0.00(-9.09%)
Apr 13, 2023 0.0038 0.0045 0.0033 0.0033 1,678,230 -0.00(-13.16%)
Apr 12, 2023 0.0030 0.0038 0.0030 0.0038 203,277 +0.00(+18.75%)
Apr 10, 2023 0.0032 2 +0.00(+0.00%)
Apr 05, 2023 0.0032 0 +0.00(+0.00%)
Apr 04, 2023 0.0032 0.0032 0.0032 0.0032 720 -0.00(-15.79%)
Mar 31, 2023 0.0038 0 +0.00(+46.15%)
Mar 29, 2023 0.0026 0 -0.00(-18.75%)
Mar 28, 2023 0.0032 0.0035 0.0032 0.0032 320,198 -0.00(-5.88%)
Mar 27, 2023 0.0034 0.0035 0.0031 0.0034 50,000 -0.00(-15.00%)
Mar 23, 2023 0.0040 0 +0.00(+33.33%)
Mar 21, 2023 0.0030 1 -0.00(-6.25%)
Mar 20, 2023 0.0030 0.0035 0.0030 0.0032 91,600 -0.00(-8.57%)
Mar 17, 2023 0.0036 0.0036 0.0031 0.0035 158,752 +0.00(+0.00%)
Mar 16, 2023 0.0026 0.0035 0.0026 0.0035 614,210 +0.00(+16.67%)
Mar 15, 2023 0.0025 0.0030 0.0023 0.0030 829,501 -0.00(-16.67%)
Mar 14, 2023 0.0036 0.0036 0.0036 0.0036 160,000 +0.00(+0.00%)
Mar 13, 2023 0.0038 0.0038 0.0032 0.0036 24,938 +0.00(+44.00%)
Mar 10, 2023 0.0025 0.0025 0.0025 0.0025 127,013 -0.00(-16.67%)
Mar 09, 2023 0.0027 0.0030 0.0027 0.0030 305,400 -0.00(-6.25%)
Mar 06, 2023 0.0032 95 +0.00(+28.00%)
Mar 02, 2023 0.0025 0 -0.00(-21.88%)
Mar 01, 2023 0.0032 0.0032 0.0032 0.0032 70,000 +0.00(+0.00%)
Feb 27, 2023 0.0032 0 -0.00(-17.95%)
Feb 24, 2023 0.0039 0.0039 0.0039 0.0039 1,487 +0.00(+2.63%)
Feb 23, 2023 0.0038 0.0038 0.0038 0.0038 11,500 +0.00(+11.76%)
Feb 22, 2023 0.0034 0.0034 0.0034 0.0034 73,876 -0.00(-15.00%)
Feb 16, 2023 0.0040 0 -0.00(-2.44%)
Feb 15, 2023 0.0030 0.0041 0.0030 0.0041 96,890 -0.00(-4.65%)
Feb 14, 2023 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+43.33%)
Feb 10, 2023 0.0030 0 +0.00(+7.14%)
Feb 08, 2023 0.0028 0 +0.00(+3.70%)
Feb 07, 2023 0.0023 0.0027 0.0023 0.0027 57,525 -0.00(-12.90%)
Feb 06, 2023 0.0030 0.0035 0.0030 0.0031 105,884 +0.00(+0.00%)
Feb 02, 2023 0.0031 32 -0.00(-13.89%)
Feb 01, 2023 0.0028 0.0036 0.0025 0.0036 1,050,223 +0.00(+44.00%)
Jan 31, 2023 0.0028 0.0028 0.0021 0.0025 404,500 -0.00(-10.71%)
Jan 30, 2023 0.0028 0.0028 0.0028 0.0028 64,000 +0.00(+0.00%)
Jan 27, 2023 0.0027 0.0028 0.0027 0.0028 393,300 +0.00(+12.00%)
Jan 26, 2023 0.0025 0.0025 0.0022 0.0025 543,973 -0.00(-13.79%)
Jan 24, 2023 0.0029 0 +0.00(+11.54%)
Jan 23, 2023 0.0032 0.0032 0.0026 0.0026 775,090 -0.00(-13.33%)
Jan 20, 2023 0.0027 0.0034 0.0025 0.0030 621,007 -0.00(-11.76%)
Jan 19, 2023 0.0034 0.0034 0.0034 0.0034 30,000 +0.00(+13.33%)
Jan 18, 2023 0.0030 0.0030 0.0030 0.0030 6,252 -0.00(-14.29%)
Jan 17, 2023 0.0025 0.0035 0.0023 0.0035 3,426,088 +0.00(+40.00%)
Jan 13, 2023 0.0035 0.0035 0.0020 0.0025 15,451,019 -0.00(-34.21%)
Jan 12, 2023 0.0035 0.0038 0.0035 0.0038 41,010 +0.00(+5.56%)
Jan 11, 2023 0.0034 0.0036 0.0033 0.0036 21,000 +0.00(+2.86%)
Jan 10, 2023 0.0035 0.0035 0.0035 0.0035 15,551 -0.00(-5.41%)
Jan 09, 2023 0.0035 0.0038 0.0035 0.0037 38,890 +0.00(+23.33%)
Jan 06, 2023 0.0030 0.0030 0.0030 0.0030 301 -0.00(-3.23%)
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.