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 (%)
Feb 28, 2019 0.0450 0.0650 0.0370 0.0650 68,598 +0.01(+8.33%)
Feb 27, 2019 0.0480 0.0600 0.0470 0.0600 45,847 +0.01(+20.00%)
Feb 26, 2019 0.0570 0.0650 0.0500 0.0500 62,445 -0.01(-12.28%)
Feb 25, 2019 0.0570 0.0570 0.0570 0.0570 1,430 +0.00(+0.00%)
Feb 22, 2019 0.0700 0.0700 0.0570 0.0570 5,500 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0600 0.0570 0.0570 7,722 +0.00(+3.64%)
Feb 20, 2019 0.0595 0.0692 0.0550 0.0550 42,695 +0.00(+3.77%)
Feb 19, 2019 0.0500 0.0530 0.0400 0.0530 71,115 +0.01(+32.50%)
Feb 15, 2019 0.0370 0.0520 0.0370 0.0400 175,500 +0.00(+8.11%)
Feb 14, 2019 0.0383 0.0400 0.0370 0.0370 126,923 -0.00(-3.39%)
Feb 12, 2019 0.0383 0.0383 0.0383 0 +0.00(+0.52%)
Feb 11, 2019 0.0400 0.0600 0.0380 0.0381 113,974 -0.00(-1.04%)
Feb 08, 2019 0.0350 0.0770 0.0350 0.0385 177,900 -0.03(-40.77%)
Feb 07, 2019 0.0317 0.0700 0.0317 0.0650 14,512 -0.01(-7.14%)
Feb 06, 2019 0.0304 0.0700 0.0304 0.0700 18,320 +0.00(+0.00%)
Feb 05, 2019 0.0300 0.0790 0.0300 0.0700 11,023 +0.04(+118.07%)
Feb 04, 2019 0.0300 0.0700 0.0300 0.0321 34,492 +0.00(+7.00%)
Feb 01, 2019 0.0500 0.0500 0.0300 0.0300 209,200 -0.01(-18.92%)
Jan 31, 2019 0.0500 0.0500 0.0365 0.0370 3,948 -0.01(-17.78%)
Jan 30, 2019 0.0500 0.0650 0.0400 0.0450 61,789 -0.01(-15.09%)
Jan 29, 2019 0.0330 0.0530 0.0330 0.0530 21,139 +0.00(+6.00%)
Jan 28, 2019 0.0690 0.0690 0.0500 0.0500 21,679 -0.02(-27.54%)
Jan 25, 2019 0.0530 0.0690 0.0400 0.0690 15,600 +0.03(+91.67%)
Jan 24, 2019 0.0500 0.0600 0.0360 0.0360 70,208 -0.01(-28.00%)
Jan 23, 2019 0.0690 0.0690 0.0450 0.0500 38,707 +0.00(+6.38%)
Jan 22, 2019 0.0540 0.0677 0.0470 0.0470 40,057 -0.01(-14.55%)
Jan 18, 2019 0.0430 0.0700 0.0430 0.0550 13,400 -0.03(-31.25%)
Jan 17, 2019 0.0600 0.0800 0.0600 0.0800 15,852 +0.03(+53.85%)
Jan 16, 2019 0.0700 0.0800 0.0500 0.0520 26,488 -0.01(-9.88%)
Jan 15, 2019 0.0690 0.0890 0.0560 0.0577 110,347 -0.00(-2.20%)
Jan 14, 2019 0.0550 0.0690 0.0500 0.0590 59,433 -0.01(-13.24%)
Jan 11, 2019 0.0650 0.0680 0.0500 0.0680 19,900 +0.02(+36.00%)
Jan 10, 2019 0.0525 0.0525 0.0500 0.0500 24,264 -0.00(-1.96%)
Jan 09, 2019 0.0550 0.0950 0.0510 0.0510 20,444 -0.00(-5.56%)
Jan 08, 2019 0.0500 0.0800 0.0500 0.0540 26,187 +0.00(+8.00%)
Jan 07, 2019 0.0700 0.0700 0.0500 0.0500 17,347 -0.02(-26.47%)
Jan 04, 2019 0.0534 0.0700 0.0500 0.0680 24,200 +0.01(+21.65%)
Jan 03, 2019 0.0850 0.0850 0.0559 0.0559 33,938 -0.00(-1.93%)
Jan 02, 2019 0.0692 0.0692 0.0563 0.0570 29,018 -0.01(-17.63%)
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%)
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.