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 (%)
Mar 29, 2019 0.0452 0.0510 0.0430 0.0490 49,700 -0.00(-3.92%)
Mar 28, 2019 0.0452 0.0510 0.0452 0.0510 22,036 -0.00(-6.42%)
Mar 27, 2019 0.0600 0.0600 0.0430 0.0545 135,815 +0.00(+6.86%)
Mar 26, 2019 0.0740 0.0740 0.0500 0.0510 100,037 -0.02(-27.14%)
Mar 25, 2019 0.0675 0.0842 0.0461 0.0700 343,671 +0.01(+16.67%)
Mar 22, 2019 0.0511 0.0611 0.0511 0.0600 5,500 -0.01(-11.11%)
Mar 21, 2019 0.0501 0.0700 0.0501 0.0675 5,579 +0.00(+3.85%)
Mar 20, 2019 0.0500 0.0650 0.0500 0.0650 74,693 +0.01(+30.00%)
Mar 19, 2019 0.0471 0.0650 0.0470 0.0500 5,035 -0.01(-16.67%)
Mar 18, 2019 0.0600 0.0600 0.0498 0.0600 27,846 +0.01(+27.66%)
Mar 15, 2019 0.0477 0.0477 0.0470 0.0470 300 -0.01(-14.55%)
Mar 14, 2019 0.0470 0.0650 0.0470 0.0550 80,273 -0.01(-11.29%)
Mar 13, 2019 0.0470 0.0650 0.0470 0.0620 71,573 +0.00(+7.83%)
Mar 12, 2019 0.0600 0.0600 0.0500 0.0575 15,628 -0.00(-4.17%)
Mar 11, 2019 0.0450 0.0600 0.0430 0.0600 58,674 -0.01(-7.69%)
Mar 08, 2019 0.1200 0.1200 0.0420 0.0650 140,600 +0.02(+44.44%)
Mar 07, 2019 0.0420 0.0450 0.0420 0.0450 3,056 -0.01(-19.64%)
Mar 06, 2019 0.0650 0.0650 0.0420 0.0560 54,373 +0.01(+33.33%)
Mar 05, 2019 0.0400 0.0420 0.0400 0.0420 1,732 +0.00(+5.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0.0400 470 -0.02(-33.33%)
Mar 01, 2019 0.0650 0.0650 0.0600 0.0600 52,200 -0.01(-7.69%)
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%)
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%)
Oct 01, 2018 0.0001 0.0001 0.0001 0.0001 13,502,591 +0.00(+0.00%)
Sep 28, 2018 0.0001 0.0001 0.0001 0.0001 630,000 +0.00(+0.00%)
Sep 27, 2018 0.0001 0.0001 0.0001 0.0001 102,500 +0.00(+0.00%)
Sep 26, 2018 0.0001 0.0001 0.0001 0.0001 30,855,766 +0.00(+0.00%)
Sep 25, 2018 0.0001 0.0001 0.0001 0.0001 30,825,140 +0.00(+0.00%)
Sep 24, 2018 0.0001 0.0001 0.0001 0.0001 46,500,000 +0.00(+0.00%)
Sep 21, 2018 0.0001 0.0001 0.0001 0.0001 1,905,100 +0.00(+0.00%)
Sep 20, 2018 0.0001 0.0001 0.0001 0.0001 31,299,996 +0.00(+0.00%)
Sep 19, 2018 0.0001 0.0001 0.0001 0.0001 2,000,000 +0.00(+0.00%)
Sep 18, 2018 0.0001 0.0001 0.0001 0.0001 689,550 +0.00(+0.00%)
Sep 14, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 12, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 11, 2018 0.0001 0.0001 0.0001 0.0001 8,950,000 +0.00(+0.00%)
Sep 10, 2018 0.0001 0.0001 0.0001 0.0001 652,555 +0.00(+0.00%)
Sep 07, 2018 0.0001 0.0001 0.0001 0.0001 5,000,000 +0.00(+0.00%)
Sep 06, 2018 0.0001 0.0001 0.0001 0.0001 1,758,999 +0.00(+0.00%)
Sep 05, 2018 0.0001 0.0001 0.0001 0.0001 51,000 +0.00(+0.00%)
Sep 04, 2018 0.0001 0.0001 0.0001 0.0001 14,990,695 +0.00(+0.00%)
Aug 31, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 29, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 28, 2018 0.0001 0.0001 0.0001 0.0001 555,000 +0.00(+0.00%)
Aug 27, 2018 0.0001 0.0001 0.0001 0.0001 1,700,001 +0.00(+0.00%)
Aug 24, 2018 0.0001 0.0001 0.0001 0.0001 1,770,000 +0.00(+0.00%)
Aug 23, 2018 0.0001 0.0001 0.0001 0.0001 8,130,548 +0.00(+0.00%)
Aug 22, 2018 0.0001 0.0001 0.0001 0.0001 6,150,000 +0.00(+0.00%)
Aug 21, 2018 0.0001 0.0001 0.0001 0.0001 4,000,000 +0.00(+0.00%)
Aug 20, 2018 0.0001 0.0001 0.0001 0.0001 80,000 +0.00(+0.00%)
Aug 17, 2018 0.0001 0.0001 0.0001 0.0001 1,115,000 +0.00(+0.00%)
Aug 16, 2018 0.0001 0.0001 0.0001 0.0001 2,369,500 +0.00(+0.00%)
Aug 15, 2018 0.0001 0.0001 0.0001 0.0001 400,350 +0.00(+0.00%)
Aug 14, 2018 0.0001 0.0001 0.0001 0.0001 1,951,200 +0.00(+0.00%)
Aug 13, 2018 0.0001 0.0001 0.0001 0.0001 270,000 +0.00(+0.00%)
Aug 10, 2018 0.0001 0.0001 0.0001 0.0001 1,900,000 +0.00(+0.00%)
Aug 09, 2018 0.0001 0.0001 0.0001 0.0001 400,400 +0.00(+0.00%)
Aug 08, 2018 0.0001 0.0001 0.0001 0.0001 1,847,474 +0.00(+0.00%)
Aug 07, 2018 0.0001 0.0001 0.0001 0.0001 700,100 +0.00(+0.00%)
Aug 06, 2018 0.0001 0.0001 0.0001 0.0001 1,979,437 +0.00(+0.00%)
Aug 03, 2018 0.0001 0.0001 0.0001 0.0001 1,001,000 +0.00(+0.00%)
Aug 02, 2018 0.0001 0.0001 0.0001 0.0001 3,350,000 +0.00(+0.00%)
Aug 01, 2018 0.0001 0.0001 0.0001 0.0001 2,500,000 +0.00(+0.00%)
Jul 31, 2018 0.0001 0.0001 0.0001 0.0001 5,200,000 +0.00(+0.00%)
Jul 30, 2018 0.0001 0.0001 0.0001 0.0001 7,469,996 +0.00(+0.00%)
Jul 27, 2018 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jul 26, 2018 0.0001 0.0001 0.0001 0.0001 2,300,000 +0.00(+0.00%)
Jul 25, 2018 0.0001 0.0001 0.0001 0.0001 1,200,000 +0.00(+0.00%)
Jul 24, 2018 0.0001 0.0001 0.0001 0.0001 3,530,200 +0.00(+0.00%)
Jul 23, 2018 0.0001 0.0001 0.0001 0.0001 5,900,007 +0.00(+0.00%)
Jul 20, 2018 0.0001 0.0001 0.0001 0.0001 11,384,999 +0.00(+0.00%)
Jul 19, 2018 0.0001 0.0001 0.0001 0.0001 350,000 +0.00(+0.00%)
Jul 18, 2018 0.0001 0.0001 0.0001 0.0001 4,920,000 +0.00(+0.00%)
Jul 17, 2018 0.0001 0.0001 0.0001 0.0001 1,999,999 +0.00(+0.00%)
Jul 16, 2018 0.0001 0.0001 0.0000 0.0001 19,549,900 +0.00(+0.00%)
Jul 13, 2018 0.0001 0.0001 0.0000 0.0001 29,676,000 +0.00(+0.00%)
Jul 12, 2018 0.0001 0.0001 0.0001 0.0001 5,905,999 +0.00(+0.00%)
Jul 11, 2018 0.0001 0.0001 0.0001 0.0001 1,600,101 +0.00(+0.00%)
Jul 10, 2018 0.0001 0.0001 0.0001 0.0001 1,549,999 +0.00(+0.00%)
Jul 09, 2018 0.0001 0.0001 0.0001 0.0001 14,818,624 +0.00(+0.00%)
Jul 06, 2018 0.0001 0.0001 0.0001 0.0001 1,013,000 +0.00(+0.00%)
Jul 05, 2018 0.0001 0.0001 0.0001 0.0001 314,100 +0.00(+0.00%)
Jul 03, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 02, 2018 0.0001 0.0001 0.0001 0.0001 2,300,100 +0.00(+0.00%)
Jun 29, 2018 0.0001 0.0001 0.0001 0.0001 109,000 +0.00(+0.00%)
Jun 28, 2018 0.0001 0.0001 0.0001 0.0001 7,070,499 +0.00(+0.00%)
Jun 27, 2018 0.0001 0.0001 0.0001 0.0001 11,880,000 +0.00(+0.00%)
Jun 26, 2018 0.0001 0.0001 0.0001 0.0001 14,399,448 +0.00(+0.00%)
Jun 25, 2018 0.0001 0.0001 0.0001 0.0001 19,928,400 +0.00(+0.00%)
Jun 22, 2018 0.0001 0.0001 0.0001 0.0001 3,230,000 +0.00(+0.00%)
Jun 21, 2018 0.0001 0.0001 0.0001 0.0001 5,950,000 +0.00(+0.00%)
Jun 20, 2018 0.0001 0.0001 0.0001 0.0001 14,522,199 +0.00(+0.00%)
Jun 19, 2018 0.0001 0.0001 0.0001 0.0001 24,734,998 +0.00(+0.00%)
Jun 18, 2018 0.0001 0.0001 0.0001 0.0001 38,181,500 +0.00(+0.00%)
Jun 15, 2018 0.0001 0.0001 0.0001 36,949,300 +0.00(+0.00%)
Jun 14, 2018 0.0001 0.0001 0.0000 0.0001 19,329,096 +0.00(+0.00%)
Jun 13, 2018 0.0001 0.0001 0.0001 0.0001 26,654,800 +0.00(+0.00%)
Jun 12, 2018 0.0001 0.0001 0.0000 0.0001 30,454,420 +0.00(+0.00%)
Jun 11, 2018 0.0001 0.0001 0.0000 0.0001 80,722,760 +0.00(+0.00%)
Jun 08, 2018 0.0001 0.0001 0.0000 0.0001 61,141,608 +0.00(+0.00%)
Jun 07, 2018 0.0001 0.0001 0.0000 0.0001 75,520,008 +0.00(+0.00%)
Jun 06, 2018 0.0001 122,528,120 +0.00(+0.00%)
Jun 05, 2018 0.0001 0.0001 0.0000 0.0001 351,909,632 +0.00(+0.00%)
Jun 04, 2018 0.0001 0.0001 0.0001 0.0001 58,793,696 +0.00(+0.00%)
Jun 01, 2018 0.0001 0.0001 0.0001 0.0001 161,055,744 +0.00(+0.00%)
May 31, 2018 0.0001 0.0001 0.0000 0.0001 174,745,152 +0.00(+0.00%)
May 30, 2018 0.0001 0.0001 0.0000 0.0001 136,325,488 +0.00(+0.00%)
May 29, 2018 0.0001 0.0001 0.0001 0.0001 131,748,320 +0.00(+0.00%)
May 25, 2018 0.0001 0.0001 0.0001 0 +0.00(+100.00%)
May 24, 2018 0.0001 0.0001 0.0001 0.0001 25,620,000 -0.00(-50.00%)
May 23, 2018 0.0001 0.0001 0.0001 0.0001 33,277,100 +0.00(+0.00%)
May 22, 2018 0.0001 0.0001 0.0001 0.0001 25,120,000 +0.00(+0.00%)
May 17, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 04, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 03, 2018 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
May 02, 2018 0.0001 0.0001 0.0001 0.0001 1,499,999 +0.00(+0.00%)
Apr 30, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 27, 2018 0.0001 0.0001 0.0001 0.0001 120,100 +0.00(+0.00%)
Apr 26, 2018 0.0001 0.0001 0.0001 0.0001 1,690,000 +0.00(+0.00%)
Apr 25, 2018 0.0001 0.0001 0.0001 0.0001 200,100 +0.00(+0.00%)
Apr 24, 2018 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Apr 20, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 19, 2018 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Apr 16, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 13, 2018 0.0001 0.0001 0.0001 0.0001 2,850,000 +0.00(+0.00%)
Apr 12, 2018 0.0001 0.0001 0.0001 0.0001 801,000 +0.00(+0.00%)
Apr 11, 2018 0.0001 0.0001 0.0001 0.0001 2,034,998 +0.00(+0.00%)
Apr 05, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 04, 2018 0.0001 0.0001 0.0001 0.0001 4,490,000 +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.