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 (%)
Dec 30, 2022 0.0039 3 +0.00(+8.33%)
Dec 29, 2022 0.0036 0.0038 0.0033 0.0036 38,075 +0.00(+0.00%)
Dec 28, 2022 0.0040 0.0040 0.0032 0.0036 101,974 -0.00(-16.28%)
Dec 23, 2022 0.0043 6 +0.00(+43.33%)
Dec 22, 2022 0.0039 0.0045 0.0030 0.0030 2,815,000 -0.00(-14.29%)
Dec 21, 2022 0.0034 0.0035 0.0027 0.0035 122,690 -0.00(-12.50%)
Dec 20, 2022 0.0036 0.0040 0.0031 0.0040 214,082 +0.00(+14.29%)
Dec 19, 2022 0.0029 0.0035 0.0029 0.0035 4,412 +0.00(+16.67%)
Dec 16, 2022 0.0031 0.0031 0.0029 0.0030 2,094,793 -0.00(-3.23%)
Dec 15, 2022 0.0038 0.0042 0.0028 0.0031 2,381,408 -0.00(-11.43%)
Dec 14, 2022 0.0036 0.0037 0.0033 0.0035 330,129 -0.00(-7.89%)
Dec 13, 2022 0.0037 0.0038 0.0032 0.0038 2,186,112 +0.00(+11.76%)
Dec 12, 2022 0.0037 0.0048 0.0031 0.0034 3,019,797 -0.00(-19.05%)
Dec 09, 2022 0.0057 0.0057 0.0037 0.0042 2,659,146 -0.00(-35.38%)
Dec 08, 2022 0.0040 0.0089 0.0035 0.0065 4,911,679 +0.00(+71.05%)
Dec 07, 2022 0.0050 0.0050 0.0034 0.0038 2,062,240 -0.01(-57.30%)
Dec 06, 2022 0.0050 0.0089 0.0045 0.0089 490,000 +0.00(+18.67%)
Dec 05, 2022 0.0084 0.0084 0.0075 0.0075 20,000 +0.00(+0.00%)
Dec 01, 2022 0.0075 0 -0.00(-16.67%)
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%)
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.