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 (%)
Sep 30, 2019 0.0014 0.0018 0.0014 0.0015 4,344 +0.00(+0.00%)
Sep 27, 2019 0.0018 0.0018 0.0014 0.0015 1,181,600 -0.00(-11.76%)
Sep 26, 2019 0.0013 0.0017 0.0013 0.0017 1,940,457 +0.00(+13.33%)
Sep 25, 2019 0.0015 0.0016 0.0015 0.0015 359,429 +0.00(+0.00%)
Sep 24, 2019 0.0015 0.0016 0.0015 0.0015 881,335 +0.00(+0.00%)
Sep 23, 2019 0.0015 0.0018 0.0015 0.0015 275,141 +0.00(+0.00%)
Sep 20, 2019 0.0014 0.0016 0.0014 0.0015 501,100 +0.00(+0.00%)
Sep 19, 2019 0.0017 0.0018 0.0015 0.0015 285,502 -0.00(-6.25%)
Sep 18, 2019 0.0016 0.0017 0.0013 0.0016 3,259,354 +0.00(+6.67%)
Sep 17, 2019 0.0017 0.0017 0.0013 0.0015 4,921,263 -0.00(-11.76%)
Sep 16, 2019 0.0027 0.0027 0.0013 0.0017 7,357,557 -0.00(-15.00%)
Sep 13, 2019 0.0020 0.0020 0.0020 0.0020 1,500 +0.00(+5.26%)
Sep 12, 2019 0.0019 0.0019 0.0019 6 +0.00(+0.00%)
Sep 11, 2019 0.0019 0.0019 0.0019 0.0019 320 +0.00(+0.00%)
Sep 10, 2019 0.0023 0.0023 0.0019 0.0019 1,660,201 -0.00(-17.39%)
Sep 09, 2019 0.0023 0.0023 0.0023 19 +0.00(+0.00%)
Sep 06, 2019 0.0020 0.0023 0.0019 0.0023 108,200 +0.00(+0.00%)
Sep 05, 2019 0.0024 0.0024 0.0020 0.0023 282,090 +0.00(+0.00%)
Sep 04, 2019 0.0025 0.0025 0.0020 0.0023 407,136 +0.00(+27.78%)
Sep 03, 2019 0.0018 0.0018 0.0018 0.0018 834,133 -0.00(-14.29%)
Aug 30, 2019 0.0021 0.0021 0.0021 0.0021 300,000 -0.00(-16.00%)
Aug 29, 2019 0.0021 0.0025 0.0020 0.0025 209,001 +0.00(+25.00%)
Aug 28, 2019 0.0020 0.0026 0.0020 0.0020 354,024 +0.00(+0.00%)
Aug 27, 2019 0.0020 0.0025 0.0020 0.0020 21,119 -0.00(-20.00%)
Aug 26, 2019 0.0025 0.0025 0.0025 0.0025 140,001 +0.00(+0.00%)
Aug 23, 2019 0.0021 0.0025 0.0021 0.0025 400,000 -0.00(-3.85%)
Aug 22, 2019 0.0020 0.0026 0.0020 0.0026 525,716 +0.00(+30.00%)
Aug 21, 2019 0.0022 0.0022 0.0020 0.0020 325,228 -0.00(-13.04%)
Aug 20, 2019 0.0023 0.0023 0.0023 1 +0.00(+0.00%)
Aug 19, 2019 0.0026 0.0026 0.0022 0.0023 33,270 +0.00(+15.00%)
Aug 16, 2019 0.0024 0.0024 0.0020 0.0020 1,645,700 -0.00(-20.00%)
Aug 15, 2019 0.0030 0.0030 0.0022 0.0025 529,760 -0.00(-21.88%)
Aug 14, 2019 0.0027 0.0032 0.0022 0.0032 564,397 +0.00(+18.52%)
Aug 13, 2019 0.0029 0.0030 0.0025 0.0027 772,830 +0.00(+22.73%)
Aug 12, 2019 0.0022 0.0027 0.0022 0.0022 3,177,533 +0.00(+4.76%)
Aug 09, 2019 0.0021 0.0023 0.0021 0.0021 174,800 +0.00(+0.00%)
Aug 08, 2019 0.0021 0.0021 0.0018 0.0021 2,369,892 +0.00(+5.00%)
Aug 07, 2019 0.0019 0.0021 0.0019 0.0020 1,085,947 +0.00(+5.26%)
Aug 06, 2019 0.0030 0.0030 0.0018 0.0019 18,784,612 -0.00(-29.63%)
Aug 05, 2019 0.0027 0.0030 0.0023 0.0027 2,509,252 -0.00(-10.00%)
Aug 02, 2019 0.0039 0.0041 0.0030 0.0030 568,900 -0.00(-21.05%)
Aug 01, 2019 0.0035 0.0038 0.0030 0.0038 901,301 +0.00(+18.75%)
Jul 31, 2019 0.0032 0.0044 0.0030 0.0032 1,329,714 -0.00(-34.69%)
Jul 30, 2019 0.0045 0.0049 0.0030 0.0049 1,392,438 +0.00(+6.52%)
Jul 29, 2019 0.0045 0.0053 0.0040 0.0046 790,004 -0.00(-28.13%)
Jul 26, 2019 0.0044 0.0064 0.0044 0.0064 334,400 +0.00(+16.36%)
Jul 25, 2019 0.0034 0.0055 0.0030 0.0055 2,539,196 +0.00(+57.14%)
Jul 24, 2019 0.0034 0.0044 0.0030 0.0035 1,455,234 +0.00(+2.94%)
Jul 23, 2019 0.0029 0.0034 0.0027 0.0034 1,478,336 +0.00(+17.24%)
Jul 22, 2019 0.0050 0.0050 0.0023 0.0029 16,338,652 -0.00(-27.50%)
Jul 19, 2019 0.0040 0.0040 0.0025 0.0040 641,000 +0.00(+0.00%)
Jul 18, 2019 0.0060 0.0068 0.0040 0.0040 1,064,813 -0.00(-20.00%)
Jul 17, 2019 0.0068 0.0068 0.0043 0.0050 633,133 +0.00(+0.00%)
Jul 16, 2019 0.0075 0.0075 0.0050 0.0050 317,802 -0.00(-16.67%)
Jul 15, 2019 0.0095 0.0166 0.0060 0.0060 295,320 -0.00(-20.00%)
Jul 12, 2019 0.0060 0.0075 0.0057 0.0075 379,000 +0.00(+7.14%)
Jul 11, 2019 0.0070 0.0070 0.0070 5 +0.00(+0.00%)
Jul 10, 2019 0.0070 0.0070 0.0070 0.0070 8,077 +0.00(+0.00%)
Jul 09, 2019 0.0070 0.0070 0.0070 0.0070 250,001 +0.00(+0.00%)
Jul 08, 2019 0.0085 0.0085 0.0070 0.0070 254,106 -0.00(-21.35%)
Jul 05, 2019 0.0077 0.0090 0.0077 0.0089 126,600 +0.00(+15.58%)
Jul 03, 2019 0.0077 0.0077 0.0077 0.0077 4,200 -0.00(-3.75%)
Jul 02, 2019 0.0084 0.0084 0.0080 0.0080 123,657 +0.00(+3.90%)
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.