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 (%)
Dec 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 28, 2018 0.1100 0.1250 0.1050 0.1200 126,500 +0.00(+0.00%)
Dec 27, 2018 0.1150 0.1250 0.1150 0.1200 168,421 +0.00(+4.35%)
Dec 24, 2018 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Dec 21, 2018 0.1300 0.1300 0.1200 0.1250 170,900 +0.00(+0.00%)
Dec 20, 2018 0.1250 0.1300 0.1200 0.1250 92,900 -0.01(-3.85%)
Dec 19, 2018 0.1400 0.1400 0.1300 0.1300 15,000 +0.00(+0.00%)
Dec 18, 2018 0.1500 0.1500 0.1300 0.1300 215,720 -0.01(-10.34%)
Dec 17, 2018 0.1250 0.1550 0.1250 0.1450 294,163 +0.02(+16.00%)
Dec 14, 2018 0.1400 0.1400 0.1200 0.1250 106,340 +0.00(+0.00%)
Dec 13, 2018 0.1200 0.1300 0.1200 0.1250 199,230 +0.01(+4.17%)
Dec 12, 2018 0.1250 0.1250 0.1150 0.1200 239,927 -0.01(-7.69%)
Dec 11, 2018 0.1350 0.1400 0.1250 0.1300 195,789 -0.01(-7.14%)
Dec 10, 2018 0.1350 0.1450 0.1350 0.1400 160,200 +0.01(+3.70%)
Dec 07, 2018 0.1500 0.1500 0.1200 0.1350 429,968 -0.01(-10.00%)
Dec 06, 2018 0.1700 0.1700 0.1400 0.1500 232,244 -0.02(-11.76%)
Dec 05, 2018 0.1600 0.1750 0.1600 0.1700 117,834 +0.00(+0.00%)
Dec 04, 2018 0.1500 0.1700 0.1500 0.1700 148,800 +0.03(+21.43%)
Dec 03, 2018 0.1750 0.1750 0.1400 0.1400 164,004 -0.02(-12.50%)
Nov 30, 2018 0.1400 0.1850 0.1400 0.1600 671,893 +0.02(+14.29%)
Nov 29, 2018 0.1550 0.1550 0.1350 0.1400 172,777 +0.01(+3.70%)
Nov 28, 2018 0.1650 0.1700 0.1350 0.1350 396,398 -0.04(-20.59%)
Nov 27, 2018 0.1850 0.1850 0.1400 0.1700 491,720 -0.01(-5.56%)
Nov 26, 2018 0.2000 0.2000 0.1800 0.1800 235,121 -0.01(-5.26%)
Nov 23, 2018 0.1950 0.2000 0.1900 0.1900 91,572 -0.01(-2.56%)
Nov 22, 2018 0.1950 0.1950 0.1900 0.1950 65,000 +0.00(+0.00%)
Nov 21, 2018 0.2000 0.2100 0.1900 0.1950 443,000 +0.01(+2.63%)
Nov 20, 2018 0.1900 0.1950 0.1700 0.1900 233,264 -0.01(-7.32%)
Nov 19, 2018 0.2000 0.2150 0.1850 0.2050 397,400 +0.01(+5.13%)
Nov 16, 2018 0.2100 0.2100 0.1850 0.1950 68,271 +0.00(+0.00%)
Nov 15, 2018 0.2250 0.2250 0.1800 0.1950 568,301 -0.01(-4.88%)
Nov 14, 2018 0.2250 0.2300 0.1950 0.2050 343,476 -0.02(-8.89%)
Nov 13, 2018 0.2450 0.2500 0.2250 0.2250 41,850 -0.02(-8.16%)
Nov 12, 2018 0.2550 0.2550 0.2400 0.2450 44,720 -0.01(-2.00%)
Nov 09, 2018 0.2550 0.2550 0.2450 0.2500 42,979 +0.00(+0.00%)
Nov 08, 2018 0.2450 0.2550 0.2450 0.2500 117,500 +0.00(+0.00%)
Nov 07, 2018 0.2500 0.2650 0.2450 0.2500 60,925 +0.00(+0.00%)
Nov 06, 2018 0.2400 0.2500 0.2400 0.2500 36,100 +0.03(+13.64%)
Nov 05, 2018 0.2450 0.2650 0.2150 0.2200 110,355 -0.02(-10.20%)
Nov 02, 2018 0.2600 0.2650 0.2400 0.2450 110,750 +0.01(+2.08%)
Nov 01, 2018 0.2600 0.2650 0.2300 0.2400 62,147 -0.03(-9.43%)
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%)
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.