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 (%)
Feb 28, 2020 0.0010 0.0010 0.0007 0.0008 1,981,500 -0.00(-38.46%)
Feb 27, 2020 0.0010 0.0014 0.0010 0.0013 42,865 +0.00(+18.18%)
Feb 26, 2020 0.0015 0.0015 0.0008 0.0011 1,791,506 -0.00(-26.67%)
Feb 25, 2020 0.0015 0.0015 0.0015 0.0015 64,289 +0.00(+0.00%)
Feb 24, 2020 0.0014 0.0015 0.0011 0.0015 1,979,129 +0.00(+0.00%)
Feb 21, 2020 0.0015 0.0015 0.0014 0.0015 1,148,200 +0.00(+25.00%)
Feb 20, 2020 0.0021 0.0025 0.0012 0.0012 5,410,931 -0.00(-29.41%)
Feb 19, 2020 0.0022 0.0022 0.0016 0.0017 6,679,458 +0.00(+6.25%)
Feb 18, 2020 0.0011 0.0023 0.0011 0.0016 17,323,736 +0.00(+45.45%)
Feb 14, 2020 0.0009 0.0011 0.0009 0.0011 26,200 +0.00(+22.22%)
Feb 13, 2020 0.0009 0.0009 0.0009 0.0009 1,415 -0.00(-18.18%)
Feb 12, 2020 0.0011 0.0011 0.0011 2 +0.00(+0.00%)
Feb 11, 2020 0.0011 0.0011 0.0011 0.0011 50,031 +0.00(+0.00%)
Feb 10, 2020 0.0010 0.0011 0.0009 0.0011 100,155 +0.00(+22.22%)
Feb 07, 2020 0.0009 0.0009 0.0009 1 +0.00(+0.00%)
Feb 06, 2020 0.0009 0.0009 0.0009 0.0009 769 +0.00(+0.00%)
Feb 05, 2020 0.0009 0.0009 0.0009 0.0009 286,000 +0.00(+0.00%)
Feb 04, 2020 0.0009 0.0009 0.0009 59 +0.00(+0.00%)
Feb 03, 2020 0.0011 0.0011 0.0009 0.0009 200,380 -0.00(-10.00%)
Jan 31, 2020 0.0010 0.0010 0.0009 0.0010 16,800 +0.00(+0.00%)
Jan 30, 2020 0.0010 0.0010 0.0010 2 +0.00(+0.00%)
Jan 29, 2020 0.0011 0.0011 0.0010 0.0010 10,134 -0.00(-9.09%)
Jan 28, 2020 0.0011 0.0011 0.0011 0.0011 65,002 -0.00(-15.38%)
Jan 27, 2020 0.0013 0.0013 0.0013 0.0013 156,002 +0.00(+30.00%)
Jan 24, 2020 0.0010 0.0010 0.0010 0.0010 3,400 -0.00(-23.08%)
Jan 23, 2020 0.0013 0.0013 0.0012 0.0013 19,999 +0.00(+30.00%)
Jan 22, 2020 0.0010 0.0010 0.0010 0.0010 598,940 -0.00(-9.09%)
Jan 21, 2020 0.0010 0.0011 0.0010 0.0011 6,882 -0.00(-15.38%)
Jan 17, 2020 0.0013 0.0013 0.0013 0.0013 85,000 -0.00(-7.14%)
Jan 16, 2020 0.0015 0.0016 0.0014 0.0014 389,930 -0.00(-6.67%)
Jan 15, 2020 0.0012 0.0016 0.0012 0.0015 1,247,648 +0.00(+15.38%)
Jan 14, 2020 0.0013 0.0013 0.0013 3 +0.00(+0.00%)
Jan 13, 2020 0.0013 0.0013 0.0013 0.0013 23,534 +0.00(+0.00%)
Jan 10, 2020 0.0013 0.0013 0.0013 0.0013 150,000 +0.00(+8.33%)
Jan 09, 2020 0.0011 0.0012 0.0011 0.0012 300,030 +0.00(+20.00%)
Jan 08, 2020 0.0012 0.0012 0.0010 0.0010 1,001,148 -0.00(-16.67%)
Jan 07, 2020 0.0011 0.0012 0.0010 0.0012 111,368 +0.00(+0.00%)
Jan 06, 2020 0.0012 0.0012 0.0012 0.0012 100,001 +0.00(+20.00%)
Jan 03, 2020 0.0010 0.0010 0.0010 0.0010 70,000 +0.00(+11.11%)
Jan 02, 2020 0.0010 0.0010 0.0009 0.0009 100,000 +0.00(+0.00%)
Dec 31, 2019 0.0010 0.0010 0.0009 0.0009 109,200 +0.00(+0.00%)
Dec 30, 2019 0.0010 0.0010 0.0009 0.0009 10,304 -0.00(-10.00%)
Dec 27, 2019 0.0010 0.0012 0.0010 0.0010 525,800 -0.00(-16.67%)
Dec 26, 2019 0.0011 0.0012 0.0010 0.0012 14,014 +0.00(+20.00%)
Dec 24, 2019 0.0010 0.0012 0.0010 0.0010 417,700 -0.00(-16.67%)
Dec 23, 2019 0.0012 0.0012 0.0012 0.0012 20,895 +0.00(+33.33%)
Dec 20, 2019 0.0009 0.0009 0.0009 0.0009 6,100 -0.00(-10.00%)
Dec 19, 2019 0.0010 0.0010 0.0010 0.0010 4,336,675 +0.00(+0.00%)
Dec 18, 2019 0.0011 0.0013 0.0009 0.0010 2,599,570 +0.00(+0.00%)
Dec 17, 2019 0.0013 0.0013 0.0010 0.0010 3,017,971 -0.00(-9.09%)
Dec 16, 2019 0.0014 0.0014 0.0011 0.0011 1,524,110 -0.00(-21.43%)
Dec 13, 2019 0.0014 0.0014 0.0014 0.0014 23,100 +0.00(+0.00%)
Dec 11, 2019 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Dec 10, 2019 0.0013 0.0013 0.0013 1 +0.00(+0.00%)
Dec 09, 2019 0.0019 0.0019 0.0013 0.0013 1,598,544 -0.00(-31.58%)
Dec 06, 2019 0.0018 0.0019 0.0018 0.0019 30,000 +0.00(+5.56%)
Dec 05, 2019 0.0018 0.0018 0.0018 0.0018 258,545 +0.00(+0.00%)
Dec 04, 2019 0.0013 0.0018 0.0013 0.0018 208,001 +0.00(+63.64%)
Dec 03, 2019 0.0013 0.0013 0.0010 0.0011 4,384,508 -0.00(-15.38%)
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.