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: 3:08 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 (%)
Aug 31, 2023 0.0010 0.0010 0.0005 0.0009 4,079,889 -0.00(-18.18%)
Aug 30, 2023 0.0011 0.0011 0.0010 0.0011 400,000 +0.00(+10.00%)
Aug 29, 2023 0.0011 0.0012 0.0010 0.0010 4,284,296 -0.00(-9.09%)
Aug 28, 2023 0.0010 0.0011 0.0009 0.0011 1,099,152 +0.00(+10.00%)
Aug 25, 2023 0.0010 0.0011 0.0009 0.0010 470,042 +0.00(+0.00%)
Aug 24, 2023 0.0010 0.0010 0.0010 0.0010 30,000 -0.00(-9.09%)
Aug 23, 2023 0.0011 0.0011 0.0010 0.0011 24,555 +0.00(+10.00%)
Aug 22, 2023 0.0010 0.0010 0.0010 0.0010 150,048 -0.00(-9.09%)
Aug 21, 2023 0.0009 0.0011 0.0009 0.0011 3,053,501 +0.00(+10.00%)
Aug 18, 2023 0.0010 0.0010 0.0009 0.0010 1,249,613 +0.00(+0.00%)
Aug 16, 2023 0.0010 2 +0.00(+0.00%)
Aug 14, 2023 0.0010 0 +0.00(+0.00%)
Aug 11, 2023 0.0009 0.0010 0.0009 0.0010 64,802 +0.00(+0.00%)
Aug 10, 2023 0.0010 0.0010 0.0010 0.0010 2,111 +0.00(+11.11%)
Aug 09, 2023 0.0010 0.0010 0.0009 0.0009 648,319 -0.00(-10.00%)
Aug 08, 2023 0.0011 0.0012 0.0009 0.0010 1,715,681 -0.00(-9.09%)
Aug 03, 2023 0.0011 30 +0.00(+10.00%)
Aug 02, 2023 0.0010 0.0010 0.0010 0.0010 98,777 -0.00(-9.09%)
Aug 01, 2023 0.0011 0.0011 0.0009 0.0011 449,072 +0.00(+0.00%)
Jul 31, 2023 0.0011 0.0011 0.0010 0.0011 376,011 -0.00(-8.33%)
Jul 27, 2023 0.0012 0 +0.00(+9.09%)
Jul 25, 2023 0.0011 0 +0.00(+0.00%)
Jul 24, 2023 0.0010 0.0012 0.0010 0.0011 10,364 -0.00(-8.33%)
Jul 21, 2023 0.0010 0.0012 0.0010 0.0012 292,111 +0.00(+0.00%)
Jul 20, 2023 0.0009 0.0012 0.0009 0.0012 1,482,381 +0.00(+20.00%)
Jul 19, 2023 0.0010 0.0010 0.0010 0.0010 951,424 +0.00(+0.00%)
Jul 18, 2023 0.0011 0.0011 0.0010 0.0010 1,056,979 -0.00(-9.09%)
Jul 17, 2023 0.0011 0.0011 0.0011 0.0011 1,150,880 +0.00(+0.00%)
Jul 14, 2023 0.0011 0.0012 0.0010 0.0011 2,002,346 -0.00(-8.33%)
Jul 13, 2023 0.0011 0.0012 0.0010 0.0012 1,143,357 +0.00(+0.00%)
Jul 12, 2023 0.0014 0.0014 0.0010 0.0012 3,804,953 -0.00(-7.69%)
Jul 11, 2023 0.0014 0.0015 0.0011 0.0013 32,708,192 +0.00(+0.00%)
Jul 10, 2023 0.0013 0.0013 0.0012 0.0013 305,155 -0.00(-7.14%)
Jul 07, 2023 0.0014 0.0014 0.0012 0.0014 1,042,802 +0.00(+0.00%)
Jul 06, 2023 0.0014 0.0014 0.0014 0.0014 16,710 +0.00(+0.00%)
Jul 05, 2023 0.0015 0.0016 0.0011 0.0014 30,750,122 +0.00(+0.00%)
Jul 03, 2023 0.0015 0.0015 0.0013 0.0014 6,553,566 -0.00(-6.67%)
Jun 30, 2023 0.0016 0.0016 0.0014 0.0015 15,372,570 -0.00(-6.25%)
Jun 29, 2023 0.0017 0.0019 0.0015 0.0016 3,021,854 -0.00(-5.88%)
Jun 28, 2023 0.0018 0.0020 0.0016 0.0017 9,618,146 -0.00(-15.00%)
Jun 27, 2023 0.0018 0.0026 0.0016 0.0020 7,615,285 +0.00(+5.26%)
Jun 26, 2023 0.0022 0.0028 0.0019 0.0019 1,054,558 -0.00(-13.64%)
Jun 23, 2023 0.0024 0.0024 0.0019 0.0022 3,308,293 -0.00(-4.35%)
Jun 22, 2023 0.0022 0.0037 0.0019 0.0023 9,738,045 +0.00(+27.78%)
Jun 21, 2023 0.0018 0.0024 0.0018 0.0018 3,708,147 -0.00(-10.00%)
Jun 20, 2023 0.0022 0.0026 0.0018 0.0020 4,061,062 +0.00(+17.65%)
Jun 16, 2023 0.0024 0.0025 0.0015 0.0017 3,156,175 -0.00(-29.17%)
Jun 15, 2023 0.0018 0.0039 0.0017 0.0024 4,072,824 -0.00(-17.24%)
May 05, 2023 0.0029 0 -0.00(-3.33%)
May 04, 2023 0.0030 0.0030 0.0030 0.0030 17,814 +0.00(+0.00%)
May 02, 2023 0.0030 0 -0.00(-9.09%)
May 01, 2023 0.0033 0.0033 0.0033 0.0033 36,729 +0.00(+0.00%)
Apr 28, 2023 0.0033 0.0033 0.0033 0.0033 10,000 +0.00(+13.79%)
Apr 25, 2023 0.0029 0 -0.00(-19.44%)
Apr 24, 2023 0.0036 0.0036 0.0036 0.0036 10,335 +0.00(+2.86%)
Apr 21, 2023 0.0035 0.0040 0.0035 0.0035 110,344 +0.00(+0.00%)
Apr 19, 2023 0.0035 0 +0.00(+0.00%)
Apr 18, 2023 0.0030 0.0040 0.0030 0.0035 327,664 +0.00(+16.67%)
Apr 14, 2023 0.0030 26 -0.00(-9.09%)
Apr 13, 2023 0.0038 0.0045 0.0033 0.0033 1,678,230 -0.00(-13.16%)
Apr 12, 2023 0.0030 0.0038 0.0030 0.0038 203,277 +0.00(+18.75%)
Apr 10, 2023 0.0032 2 +0.00(+0.00%)
Apr 05, 2023 0.0032 0 +0.00(+0.00%)
Apr 04, 2023 0.0032 0.0032 0.0032 0.0032 720 -0.00(-15.79%)
Mar 31, 2023 0.0038 0 +0.00(+46.15%)
Mar 29, 2023 0.0026 0 -0.00(-18.75%)
Mar 28, 2023 0.0032 0.0035 0.0032 0.0032 320,198 -0.00(-5.88%)
Mar 27, 2023 0.0034 0.0035 0.0031 0.0034 50,000 -0.00(-15.00%)
Mar 23, 2023 0.0040 0 +0.00(+33.33%)
Mar 21, 2023 0.0030 1 -0.00(-6.25%)
Mar 20, 2023 0.0030 0.0035 0.0030 0.0032 91,600 -0.00(-8.57%)
Mar 17, 2023 0.0036 0.0036 0.0031 0.0035 158,752 +0.00(+0.00%)
Mar 16, 2023 0.0026 0.0035 0.0026 0.0035 614,210 +0.00(+16.67%)
Mar 15, 2023 0.0025 0.0030 0.0023 0.0030 829,501 -0.00(-16.67%)
Mar 14, 2023 0.0036 0.0036 0.0036 0.0036 160,000 +0.00(+0.00%)
Mar 13, 2023 0.0038 0.0038 0.0032 0.0036 24,938 +0.00(+44.00%)
Mar 10, 2023 0.0025 0.0025 0.0025 0.0025 127,013 -0.00(-16.67%)
Mar 09, 2023 0.0027 0.0030 0.0027 0.0030 305,400 -0.00(-6.25%)
Mar 06, 2023 0.0032 95 +0.00(+28.00%)
Mar 02, 2023 0.0025 0 -0.00(-21.88%)
Mar 01, 2023 0.0032 0.0032 0.0032 0.0032 70,000 +0.00(+0.00%)
Feb 27, 2023 0.0032 0 -0.00(-17.95%)
Feb 24, 2023 0.0039 0.0039 0.0039 0.0039 1,487 +0.00(+2.63%)
Feb 23, 2023 0.0038 0.0038 0.0038 0.0038 11,500 +0.00(+11.76%)
Feb 22, 2023 0.0034 0.0034 0.0034 0.0034 73,876 -0.00(-15.00%)
Feb 16, 2023 0.0040 0 -0.00(-2.44%)
Feb 15, 2023 0.0030 0.0041 0.0030 0.0041 96,890 -0.00(-4.65%)
Feb 14, 2023 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+43.33%)
Feb 10, 2023 0.0030 0 +0.00(+7.14%)
Feb 08, 2023 0.0028 0 +0.00(+3.70%)
Feb 07, 2023 0.0023 0.0027 0.0023 0.0027 57,525 -0.00(-12.90%)
Feb 06, 2023 0.0030 0.0035 0.0030 0.0031 105,884 +0.00(+0.00%)
Feb 02, 2023 0.0031 32 -0.00(-13.89%)
Feb 01, 2023 0.0028 0.0036 0.0025 0.0036 1,050,223 +0.00(+44.00%)
Jan 31, 2023 0.0028 0.0028 0.0021 0.0025 404,500 -0.00(-10.71%)
Jan 30, 2023 0.0028 0.0028 0.0028 0.0028 64,000 +0.00(+0.00%)
Jan 27, 2023 0.0027 0.0028 0.0027 0.0028 393,300 +0.00(+12.00%)
Jan 26, 2023 0.0025 0.0025 0.0022 0.0025 543,973 -0.00(-13.79%)
Jan 24, 2023 0.0029 0 +0.00(+11.54%)
Jan 23, 2023 0.0032 0.0032 0.0026 0.0026 775,090 -0.00(-13.33%)
Jan 20, 2023 0.0027 0.0034 0.0025 0.0030 621,007 -0.00(-11.76%)
Jan 19, 2023 0.0034 0.0034 0.0034 0.0034 30,000 +0.00(+13.33%)
Jan 18, 2023 0.0030 0.0030 0.0030 0.0030 6,252 -0.00(-14.29%)
Jan 17, 2023 0.0025 0.0035 0.0023 0.0035 3,426,088 +0.00(+40.00%)
Jan 13, 2023 0.0035 0.0035 0.0020 0.0025 15,451,019 -0.00(-34.21%)
Jan 12, 2023 0.0035 0.0038 0.0035 0.0038 41,010 +0.00(+5.56%)
Jan 11, 2023 0.0034 0.0036 0.0033 0.0036 21,000 +0.00(+2.86%)
Jan 10, 2023 0.0035 0.0035 0.0035 0.0035 15,551 -0.00(-5.41%)
Jan 09, 2023 0.0035 0.0038 0.0035 0.0037 38,890 +0.00(+23.33%)
Jan 06, 2023 0.0030 0.0030 0.0030 0.0030 301 -0.00(-3.23%)
Jan 05, 2023 0.0031 0.0038 0.0031 0.0031 4,001 -0.00(-20.51%)
Dec 30, 2022 0.0039 3 +0.00(+8.33%)
Dec 29, 2022 0.0036 0.0038 0.0033 0.0036 38,075 +0.00(+0.00%)
Dec 28, 2022 0.0040 0.0040 0.0032 0.0036 101,974 -0.00(-16.28%)
Dec 23, 2022 0.0043 6 +0.00(+43.33%)
Dec 22, 2022 0.0039 0.0045 0.0030 0.0030 2,815,000 -0.00(-14.29%)
Dec 21, 2022 0.0034 0.0035 0.0027 0.0035 122,690 -0.00(-12.50%)
Dec 20, 2022 0.0036 0.0040 0.0031 0.0040 214,082 +0.00(+14.29%)
Dec 19, 2022 0.0029 0.0035 0.0029 0.0035 4,412 +0.00(+16.67%)
Dec 16, 2022 0.0031 0.0031 0.0029 0.0030 2,094,793 -0.00(-3.23%)
Dec 15, 2022 0.0038 0.0042 0.0028 0.0031 2,381,408 -0.00(-11.43%)
Dec 14, 2022 0.0036 0.0037 0.0033 0.0035 330,129 -0.00(-7.89%)
Dec 13, 2022 0.0037 0.0038 0.0032 0.0038 2,186,112 +0.00(+11.76%)
Dec 12, 2022 0.0037 0.0048 0.0031 0.0034 3,019,797 -0.00(-19.05%)
Dec 09, 2022 0.0057 0.0057 0.0037 0.0042 2,659,146 -0.00(-35.38%)
Dec 08, 2022 0.0040 0.0089 0.0035 0.0065 4,911,679 +0.00(+71.05%)
Dec 07, 2022 0.0050 0.0050 0.0034 0.0038 2,062,240 -0.01(-57.30%)
Dec 06, 2022 0.0050 0.0089 0.0045 0.0089 490,000 +0.00(+18.67%)
Dec 05, 2022 0.0084 0.0084 0.0075 0.0075 20,000 +0.00(+0.00%)
Dec 01, 2022 0.0075 0 -0.00(-16.67%)
Nov 30, 2022 0.0090 0.0099 0.0090 0.0090 22,001 -0.00(-9.09%)
Nov 28, 2022 0.0099 0 -0.00(-1.00%)
Nov 25, 2022 0.0068 0.0100 0.0039 0.0100 304,633 +0.00(+6.38%)
Nov 23, 2022 0.0094 0.0094 0.0094 0.0094 10,002 +0.00(+0.00%)
Nov 18, 2022 0.0094 0 -0.00(-21.67%)
Nov 17, 2022 0.0113 0.0120 0.0094 0.0120 32,800 +0.00(+6.19%)
Nov 16, 2022 0.0113 0.0113 0.0113 0.0113 2,000 +0.00(+0.00%)
Nov 15, 2022 0.0120 0.0120 0.0093 0.0113 25,301 -0.00(-5.04%)
Nov 14, 2022 0.0092 0.0119 0.0092 0.0119 85,481 +0.00(+33.71%)
Nov 11, 2022 0.0086 0.0089 0.0077 0.0089 98,600 +0.00(+3.49%)
Nov 10, 2022 0.0065 0.0086 0.0065 0.0086 74,911 +0.00(+79.17%)
Nov 09, 2022 0.0045 0.0069 0.0040 0.0048 2,215,500 -0.00(-4.00%)
Nov 08, 2022 0.0048 0.0050 0.0048 0.0050 130,000 -0.00(-19.35%)
Nov 07, 2022 0.0062 0.0062 0.0062 0.0062 1,403 +0.00(+55.00%)
Nov 04, 2022 0.0075 0.0097 0.0040 0.0040 13,384 -0.00(-48.72%)
Nov 03, 2022 0.0041 0.0078 0.0039 0.0078 644,919 +0.00(+151.61%)
Nov 01, 2022 0.0031 0 -0.00(-32.61%)
Oct 31, 2022 0.0032 0.0046 0.0032 0.0046 86,732 -0.00(-23.33%)
Oct 28, 2022 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Oct 27, 2022 0.0054 0.0061 0.0036 0.0060 2,794,232 +0.00(+27.66%)
Oct 26, 2022 0.0054 0.0054 0.0047 0.0047 156,772 -0.00(-22.95%)
Oct 25, 2022 0.0062 0.0062 0.0054 0.0061 24,707 -0.00(-3.17%)
Oct 24, 2022 0.0057 0.0063 0.0057 0.0063 3,200 +0.00(+10.53%)
Oct 21, 2022 0.0080 0.0080 0.0050 0.0057 2,738,344 -0.00(-38.71%)
Oct 20, 2022 0.0093 0.0093 0.0093 0.0093 2,300 -0.00(-28.46%)
Oct 18, 2022 0.0130 10 +0.00(+44.44%)
Oct 14, 2022 0.0090 0 +0.00(+13.92%)
Oct 11, 2022 0.0079 0 -0.00(-8.14%)
Oct 10, 2022 0.0075 0.0086 0.0075 0.0086 10,574 -0.00(-4.44%)
Oct 07, 2022 0.0090 0.0090 0.0090 0.0090 250 +0.00(+4.65%)
Oct 06, 2022 0.0086 0.0086 0.0086 0.0086 158 +0.00(+8.86%)
Oct 05, 2022 0.0079 0.0079 0.0079 0.0079 5,000 -0.00(-21.00%)
Oct 04, 2022 0.0083 0.0100 0.0083 0.0100 30,002 +0.00(+16.28%)
Sep 30, 2022 0.0086 0 +0.00(+0.00%)
Sep 28, 2022 0.0086 0 +0.00(+8.86%)
Sep 27, 2022 0.0085 0.0086 0.0079 0.0079 25,855 -0.00(-4.82%)
Sep 26, 2022 0.0083 0.0083 0.0083 0.0083 12,929 -0.00(-3.49%)
Sep 22, 2022 0.0086 0 -0.00(-14.00%)
Sep 21, 2022 0.0116 0.0116 0.0075 0.0100 66,164 -0.00(-13.79%)
Sep 19, 2022 0.0116 0 +0.00(+12.62%)
Sep 15, 2022 0.0103 58 -0.00(-18.25%)
Sep 14, 2022 0.0121 0.0126 0.0100 0.0126 76,501 +0.00(+5.00%)
Sep 13, 2022 0.0120 0.0122 0.0120 0.0120 43,701 -0.00(-1.64%)
Sep 12, 2022 0.0157 0.0157 0.0122 0.0122 10,300 -0.00(-20.26%)
Sep 09, 2022 0.0153 0.0153 0.0153 0.0153 10,000 +0.00(+27.50%)
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.