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 (%)
Dec 31, 2018 0.0550 0.0900 0.0550 0.0692 30,400 +0.01(+25.82%)
Dec 28, 2018 0.0690 0.0800 0.0550 0.0550 52,800 -0.02(-26.67%)
Dec 27, 2018 0.0450 0.1000 0.0450 0.0750 46,838 +0.02(+41.51%)
Dec 26, 2018 0.0800 0.0800 0.0500 0.0530 69,712 -0.01(-15.20%)
Dec 24, 2018 0.0800 0.0800 0.0625 0.0625 21,200 +0.00(+0.00%)
Dec 21, 2018 0.0610 0.0779 0.0600 0.0625 74,600 +0.00(+2.46%)
Dec 20, 2018 0.0610 0.0700 0.0600 0.0610 16,933 -0.02(-22.78%)
Dec 19, 2018 0.0540 0.0800 0.0460 0.0790 157,034 +0.02(+43.64%)
Dec 18, 2018 0.0550 0.0550 0.0430 0.0550 272,523 -0.00(-1.79%)
Dec 17, 2018 0.0750 0.0750 0.0550 0.0560 151,640 -0.01(-8.50%)
Dec 14, 2018 0.0809 0.0970 0.0611 0.0612 224,200 -0.02(-23.50%)
Dec 13, 2018 0.1063 0.1110 0.0800 0.0800 263,253 -0.03(-24.74%)
Dec 12, 2018 0.1100 0.1400 0.0950 0.1063 626,765 -0.00(-3.36%)
Dec 11, 2018 0.0500 0.2300 0.0500 0.1100 2,084,476 +0.07(+144.44%)
Dec 10, 2018 0.0300 0.0450 0.0300 0.0450 215,107 +0.01(+28.57%)
Dec 07, 2018 0.0300 0.0375 0.0300 0.0350 27,500 +0.01(+16.67%)
Dec 06, 2018 0.0400 0.0400 0.0300 0.0300 17,493 -0.01(-31.82%)
Dec 04, 2018 0.0345 0.0440 0.0290 0.0440 12,500 +0.00(+4.76%)
Dec 03, 2018 0.0365 0.0500 0.0300 0.0420 16,849 +0.01(+18.31%)
Nov 30, 2018 0.0300 0.0500 0.0300 0.0355 7,300 +0.01(+18.33%)
Nov 29, 2018 0.0320 0.0500 0.0300 0.0300 15,192 -0.00(-7.98%)
Nov 28, 2018 0.0260 0.0330 0.0260 0.0326 18,121 +0.01(+25.38%)
Nov 27, 2018 0.0278 0.0278 0.0260 0.0260 3,627 -0.00(-11.86%)
Nov 26, 2018 0.0340 0.0340 0.0270 0.0295 28,573 +0.03(+29400.00%)
Oct 29, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 26, 2018 0.0001 0.0001 0.0001 0.0001 1,250,000 +0.00(+0.00%)
Oct 25, 2018 0.0001 0.0001 0.0001 0.0001 5,220,000 +0.00(+0.00%)
Oct 24, 2018 0.0001 0.0001 0.0001 0.0001 12,000,000 +0.00(+0.00%)
Oct 23, 2018 0.0001 0.0001 0.0001 0.0001 444,000 +0.00(+0.00%)
Oct 22, 2018 0.0001 0.0001 0.0001 0.0001 70,000 +0.00(+0.00%)
Oct 19, 2018 0.0001 0.0001 0.0001 0.0001 1,100,000 +0.00(+0.00%)
Oct 17, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 16, 2018 0.0001 0.0001 0.0001 0.0001 708,000 +0.00(+0.00%)
Oct 15, 2018 0.0001 0.0001 0.0001 0.0001 999,999 +0.00(+0.00%)
Oct 12, 2018 0.0001 0.0001 0.0001 0.0001 900,000 +0.00(+0.00%)
Oct 11, 2018 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Oct 10, 2018 0.0001 0.0001 0.0001 0.0001 399,000 +0.00(+0.00%)
Oct 08, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 05, 2018 0.0001 0.0001 0.0001 0.0001 2,413,500 +0.00(+0.00%)
Oct 04, 2018 0.0001 0.0001 0.0001 0.0001 650,000 +0.00(+0.00%)
Oct 03, 2018 0.0001 0.0001 0.0001 2,050,000 +0.00(+0.00%)
Oct 02, 2018 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
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.