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 )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 24, 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 (%)
Jun 30, 2021 0.3900 0.3999 0.3520 0.3520 4,785 -0.05(-11.96%)
Jun 29, 2021 0.4000 0.4000 0.3131 0.3998 5,098 +0.01(+2.51%)
Jun 28, 2021 0.4000 0.4000 0.3565 0.3900 6,600 -0.01(-2.43%)
Jun 25, 2021 0.4000 0.4000 0.3062 0.3997 4,363 -0.00(-0.08%)
Jun 24, 2021 0.3300 0.4200 0.3300 0.4000 26,658 +0.12(+42.86%)
Jun 23, 2021 0.3990 0.4399 0.2766 0.2800 38,547 -0.05(-14.84%)
Jun 22, 2021 0.2765 0.4298 0.2765 0.3288 4,047 -0.00(-0.36%)
Jun 21, 2021 0.2760 0.3300 0.2760 0.3300 4,253 +0.00(+0.30%)
Jun 18, 2021 0.3400 0.3400 0.2760 0.3290 15,185 -0.02(-5.89%)
Jun 17, 2021 0.3800 0.4400 0.3200 0.3496 18,697 -0.09(-20.51%)
Jun 16, 2021 0.4398 0.4398 0.4398 0.4398 150 +0.01(+2.28%)
Jun 15, 2021 0.4045 0.4400 0.4000 0.4300 18,973 +0.02(+3.84%)
Jun 14, 2021 0.4400 0.4400 0.4002 0.4141 8,810 -0.03(-5.89%)
Jun 11, 2021 0.4300 0.4400 0.4200 0.4400 2,109 +0.00(+0.00%)
Jun 10, 2021 0.4117 0.5000 0.4020 0.4400 11,150 -0.01(-2.22%)
Jun 09, 2021 0.4899 0.4899 0.3330 0.4500 2,397 -0.03(-6.23%)
Jun 08, 2021 0.3551 0.4899 0.3301 0.4799 21,651 +0.15(+45.42%)
Jun 07, 2021 0.3496 0.3496 0.3010 0.3300 7,759 -0.02(-5.58%)
Jun 04, 2021 0.4000 0.4000 0.3000 0.3495 3,108 +0.01(+2.85%)
Jun 03, 2021 0.3400 0.3500 0.3000 0.3398 14,145 +0.04(+13.27%)
Jun 02, 2021 0.3400 0.3900 0.3000 0.3000 25,444 -0.04(-11.27%)
Jun 01, 2021 0.4000 0.4900 0.3378 0.3381 26,362 -0.05(-13.31%)
May 28, 2021 0.4900 0.4900 0.3298 0.3900 44,723 +0.07(+21.88%)
May 27, 2021 0.3000 0.3400 0.2902 0.3200 13,346 +0.03(+10.27%)
May 26, 2021 0.2821 0.3000 0.2821 0.2902 22,079 +0.01(+2.11%)
May 25, 2021 0.3700 0.3700 0.2840 0.2842 29,029 -0.01(-3.66%)
May 24, 2021 0.3300 0.3300 0.2700 0.2950 21,276 -0.00(-0.84%)
May 21, 2021 0.3100 0.3300 0.2700 0.2975 13,309 -0.02(-5.56%)
May 20, 2021 0.3600 0.3600 0.3000 0.3150 21,200 -0.03(-7.35%)
May 19, 2021 0.3600 0.3600 0.3400 0.3400 1,557 -0.02(-5.56%)
May 18, 2021 0.2530 0.3600 0.2530 0.3600 5,764 +0.09(+33.33%)
May 17, 2021 0.3000 0.3598 0.2700 0.2700 2,810 -0.03(-10.60%)
May 14, 2021 0.3110 0.3896 0.3000 0.3020 17,596 -0.05(-13.66%)
May 13, 2021 0.4100 0.4498 0.2900 0.3498 41,916 -0.02(-5.46%)
May 12, 2021 0.4500 0.4500 0.3690 0.3700 59,173 -0.09(-20.00%)
May 11, 2021 0.4800 0.5275 0.4500 0.4625 26,493 -0.06(-11.04%)
May 10, 2021 0.5402 0.5500 0.4800 0.5199 19,463 -0.07(-11.88%)
May 07, 2021 0.6100 0.6100 0.5401 0.5900 1,890 +0.01(+2.59%)
May 06, 2021 0.5798 0.5798 0.5401 0.5751 5,092 -0.00(-0.78%)
May 05, 2021 0.5500 0.5796 0.5400 0.5796 16,138 +0.08(+15.92%)
May 04, 2021 0.5100 0.5600 0.5000 0.5000 35,121 -0.03(-5.66%)
May 03, 2021 0.5325 0.5500 0.5100 0.5300 30,719 -0.01(-1.85%)
Apr 30, 2021 0.5500 0.6300 0.5100 0.5400 11,700 -0.13(-19.40%)
Apr 29, 2021 0.5700 0.6700 0.4900 0.6700 21,030 +0.12(+21.82%)
Apr 28, 2021 0.6500 0.6603 0.5500 0.5500 15,630 -0.09(-14.73%)
Apr 27, 2021 0.6800 0.7000 0.6000 0.6450 16,850 -0.03(-3.73%)
Apr 26, 2021 0.7500 0.7500 0.6300 0.6700 7,251 -0.08(-10.67%)
Apr 23, 2021 0.5900 0.8500 0.5900 0.7500 65,200 +0.20(+36.31%)
Apr 22, 2021 0.5300 0.6850 0.5200 0.5502 44,582 +0.03(+5.81%)
Apr 21, 2021 0.6000 0.6000 0.5150 0.5200 16,789 +0.02(+4.00%)
Apr 20, 2021 0.6000 0.6000 0.5000 0.5000 14,902 -0.08(-14.53%)
Apr 19, 2021 0.5200 0.6598 0.5200 0.5850 7,153 +0.06(+12.46%)
Apr 16, 2021 0.7499 0.7500 0.5100 0.5202 49,800 -0.17(-24.61%)
Apr 15, 2021 0.5900 0.7000 0.5500 0.6900 10,456 +0.10(+16.46%)
Apr 14, 2021 0.5600 0.5925 0.4925 0.5925 15,686 -0.03(-5.20%)
Apr 13, 2021 0.6999 0.7000 0.6250 0.6250 8,157 -0.07(-10.70%)
Apr 12, 2021 0.7400 0.8540 0.5801 0.6999 37,601 -0.03(-4.12%)
Apr 09, 2021 0.8599 0.8599 0.6905 0.7300 21,200 -0.14(-16.08%)
Apr 08, 2021 0.7557 0.8699 0.7000 0.8699 21,660 +0.02(+2.34%)
Apr 07, 2021 0.7700 0.8699 0.7250 0.8500 31,011 +0.08(+10.33%)
Apr 06, 2021 0.8304 0.9500 0.7700 0.7704 4,294 -0.06(-7.18%)
Apr 05, 2021 0.9700 0.9700 0.7050 0.8300 21,480 -0.15(-14.87%)
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.