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: 3:56 PM EDT, May 23, 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 (%)
Jul 31, 2013 0.0220 0.0220 0.0220 0.0220 10,000 +0.00(+0.00%)
Jul 30, 2013 0.0300 0.0300 0.0220 0.0220 23,500 -0.00(-8.33%)
Jul 26, 2013 0.0240 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Jul 25, 2013 0.0217 0.0230 0.0217 0.0230 27,200 +0.00(+5.50%)
Jul 24, 2013 0.0255 0.0255 0.0217 0.0218 141,304 -0.00(-14.51%)
Jul 22, 2013 0.0255 0.0255 0.0255 0.0255 0 +0.00(+4.08%)
Jul 19, 2013 0.0245 0.0245 0.0230 0.0245 25,000 -0.00(-2.00%)
Jul 18, 2013 0.0250 0.0250 0.0235 0.0250 173,000 +0.00(+0.00%)
Jul 17, 2013 0.0250 0.0250 0.0250 0.0250 84,000 +0.00(+0.00%)
Jul 16, 2013 0.0280 0.0280 0.0250 0.0250 34,900 -0.00(-10.71%)
Jul 15, 2013 0.0350 0.0350 0.0280 0.0280 1,490 +0.00(+12.00%)
Jul 12, 2013 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jul 11, 2013 0.0310 0.0310 0.0230 0.0300 53,220 -0.00(-3.23%)
Jul 10, 2013 0.0350 0.0350 0.0310 0.0310 130,000 -0.00(-11.43%)
Jul 09, 2013 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Jul 08, 2013 0.0250 0.0350 0.0250 0.0350 34,124 +0.01(+40.00%)
Jul 05, 2013 0.0240 0.0250 0.0240 0.0250 47,603 +0.00(+8.70%)
Jul 03, 2013 0.0240 0.0240 0.0230 0.0230 13,885 -0.00(-4.17%)
Jul 02, 2013 0.0240 0.0240 0.0217 0.0240 18,500 +0.00(+9.09%)
Jul 01, 2013 0.0240 0.0290 0.0217 0.0220 119,340 +0.00(+0.92%)
Jun 28, 2013 0.0218 0.0218 0.0218 0.0218 450 -0.00(-12.80%)
Jun 25, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Jun 24, 2013 0.0295 0.0295 0.0230 0.0230 14,729 +0.00(+6.98%)
Jun 21, 2013 0.0215 0.0215 0.0215 0.0215 224,000 -0.01(-25.86%)
Jun 20, 2013 0.0290 0.0290 0.0290 0.0290 1,195 +0.00(+0.00%)
Jun 19, 2013 0.0220 0.0290 0.0215 0.0290 41,500 -0.00(-3.33%)
Jun 18, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+15.38%)
Jun 17, 2013 0.0260 0.0260 0.0260 0.0260 477,826 +0.00(+0.00%)
Jun 14, 2013 0.0260 0.0300 0.0260 0.0260 446,000 +0.00(+0.00%)
Jun 13, 2013 0.0260 0.0284 0.0260 0.0260 150,000 +0.00(+0.00%)
Jun 12, 2013 0.0310 0.0310 0.0200 0.0260 405,000 -0.00(-13.33%)
Jun 11, 2013 0.0350 0.0350 0.0200 0.0300 291,000 -0.01(-25.00%)
Jun 07, 2013 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
Jun 06, 2013 0.0450 0.0450 0.0340 0.0401 138,720 -0.01(-18.83%)
Jun 05, 2013 0.0450 0.0700 0.0301 0.0494 573,000 +0.01(+33.51%)
Jun 04, 2013 0.0270 0.0400 0.0270 0.0370 659,900 +0.01(+32.62%)
Jun 03, 2013 0.0279 0.0279 0.0279 0.0279 9,600 -0.00(-0.36%)
May 31, 2013 0.0280 0.0280 0.0280 0.0280 15,000 +0.00(+0.00%)
May 30, 2013 0.0280 0.0300 0.0200 0.0280 407,054 -0.00(-12.50%)
May 28, 2013 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
May 24, 2013 0.0320 0.0320 0.0300 0.0300 15,000 -0.01(-14.29%)
May 22, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
May 21, 2013 0.0360 0.0360 0.0360 0.0360 4,000 +0.00(+2.27%)
May 20, 2013 0.0400 0.0400 0.0352 0.0352 56,701 +0.00(+0.28%)
May 17, 2013 0.0351 0.0390 0.0351 0.0351 19,762 +0.00(+0.00%)
May 16, 2013 0.0351 0.0351 0.0351 0.0351 8,000 +0.00(+0.00%)
May 15, 2013 0.0360 0.0360 0.0351 0.0351 139,999 -0.00(-12.25%)
May 13, 2013 0.0400 0.0400 0.0400 0.0400 4,750 +0.00(+0.00%)
May 10, 2013 0.0445 0.0445 0.0400 0.0400 4,100 +0.00(+8.11%)
May 09, 2013 0.0370 0.0370 0.0370 0.0370 7,500 -0.00(-7.73%)
May 08, 2013 0.0401 0.0401 0.0401 0.0401 20,000 -0.00(-10.89%)
May 07, 2013 0.0370 0.0450 0.0370 0.0450 81,700 +0.00(+12.50%)
May 06, 2013 0.0420 0.0420 0.0400 0.0400 17,150 +0.00(+2.56%)
May 02, 2013 0.0390 0.0390 0.0390 0 -0.00(-7.14%)
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.