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: 9:35 AM EDT, May 17, 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 28, 2019 0.0077 0.0077 0.0077 0.0077 2,400 -0.00(-14.44%)
Jun 27, 2019 0.0063 0.0090 0.0057 0.0090 279,419 +0.00(+23.29%)
Jun 26, 2019 0.0100 0.0130 0.0073 0.0073 539,641 -0.00(-18.89%)
Jun 25, 2019 0.0080 0.0090 0.0080 0.0090 36,516 +0.00(+12.50%)
Jun 24, 2019 0.0080 0.0090 0.0080 0.0080 48,888 -0.00(-13.98%)
Jun 21, 2019 0.0072 0.0170 0.0072 0.0093 256,800 +0.00(+8.14%)
Jun 20, 2019 0.0096 0.0096 0.0071 0.0086 703,102 -0.00(-9.47%)
Jun 19, 2019 0.0100 0.0100 0.0092 0.0095 617,189 -0.00(-13.64%)
Jun 18, 2019 0.0133 0.0133 0.0100 0.0110 820,419 -0.00(-17.29%)
Jun 17, 2019 0.0140 0.0180 0.0110 0.0133 1,004,266 +0.00(+2.31%)
Jun 14, 2019 0.0200 0.0240 0.0110 0.0130 4,085,900 -0.00(-18.75%)
Jun 13, 2019 0.0260 0.0269 0.0110 0.0160 602,627 -0.01(-40.52%)
Jun 12, 2019 0.0200 0.0269 0.0135 0.0269 456,155 +0.00(+19.56%)
Jun 11, 2019 0.0290 0.0290 0.0180 0.0225 185,456 -0.00(-9.64%)
Jun 10, 2019 0.0200 0.0250 0.0170 0.0249 452,635 +0.01(+90.08%)
Jun 07, 2019 0.0131 0.0131 0.0131 0.0131 9,000 +0.00(+0.00%)
Jun 06, 2019 0.0219 0.0219 0.0131 0.0131 146,180 +0.00(+19.09%)
Jun 05, 2019 0.0110 0.0110 0.0110 0.0110 686 -0.00(-0.90%)
Jun 04, 2019 0.0097 0.0120 0.0097 0.0111 8,230 -0.01(-38.33%)
Jun 03, 2019 0.0123 0.0180 0.0110 0.0180 149,698 +0.00(+1.69%)
May 31, 2019 0.0177 0.0177 0.0177 3 +0.00(+0.00%)
May 30, 2019 0.0130 0.0177 0.0130 0.0177 6,929 +0.00(+4.12%)
May 29, 2019 0.0170 0.0170 0.0170 0.0170 4,015 +0.00(+13.33%)
May 28, 2019 0.0200 0.0200 0.0150 0.0150 71,222 -0.01(-25.00%)
May 24, 2019 0.0150 0.0200 0.0135 0.0200 29,100 +0.01(+33.33%)
May 23, 2019 0.0132 0.0150 0.0132 0.0150 82,264 -0.00(-3.23%)
May 22, 2019 0.0178 0.0178 0.0155 0.0155 6,810 -0.00(-13.41%)
May 21, 2019 0.0150 0.0220 0.0120 0.0179 227,379 +0.01(+61.26%)
May 20, 2019 0.0200 0.0200 0.0111 0.0111 58,001 -0.00(-9.76%)
May 17, 2019 0.0130 0.0146 0.0123 0.0123 70,000 -0.00(-5.38%)
May 16, 2019 0.0132 0.0300 0.0120 0.0130 552,238 -0.00(-26.14%)
May 15, 2019 0.0219 0.0219 0.0132 0.0176 27,569 -0.00(-19.63%)
May 14, 2019 0.0271 0.0276 0.0131 0.0219 169,886 +0.00(+19.02%)
May 13, 2019 0.0200 0.0200 0.0165 0.0184 211,981 -0.00(-11.54%)
May 10, 2019 0.0170 0.0250 0.0170 0.0208 58,000 +0.00(+22.35%)
May 09, 2019 0.0190 0.0200 0.0170 0.0170 261,147 -0.00(-12.82%)
May 08, 2019 0.0220 0.0220 0.0165 0.0195 352,000 -0.01(-27.51%)
May 07, 2019 0.0211 0.0269 0.0211 0.0269 1,697 +0.00(+0.37%)
May 06, 2019 0.0205 0.0268 0.0205 0.0268 48,559 +0.00(+11.67%)
May 03, 2019 0.0232 0.0270 0.0211 0.0240 122,100 -0.00(-2.04%)
May 02, 2019 0.0300 0.0740 0.0205 0.0245 1,343,709 -0.01(-21.22%)
May 01, 2019 0.0306 0.0390 0.0260 0.0311 115,795 -0.00(-5.76%)
Apr 30, 2019 0.0395 0.0537 0.0330 0.0330 172,219 +0.00(+10.00%)
Apr 29, 2019 0.0240 0.1200 0.0240 0.0300 1,831,056 +0.01(+50.00%)
Apr 26, 2019 0.0196 0.0200 0.0196 0.0200 5,300 -0.00(-13.04%)
Apr 25, 2019 0.0200 0.0240 0.0195 0.0230 61,748 +0.01(+43.75%)
Apr 24, 2019 0.0200 0.0200 0.0160 0.0160 41,823 +0.00(+6.67%)
Apr 23, 2019 0.0197 0.0200 0.0150 0.0150 51,101 +0.00(+0.00%)
Apr 22, 2019 0.0151 0.0219 0.0150 0.0150 39,446 -0.00(-0.66%)
Apr 18, 2019 0.0180 0.0180 0.0151 0.0151 46,400 -0.00(-15.17%)
Apr 17, 2019 0.0178 0.0178 0.0178 0.0178 41,003 +0.00(+3.49%)
Apr 16, 2019 0.0200 0.0200 0.0172 0.0172 132,413 -0.00(-13.57%)
Apr 15, 2019 0.0165 0.0450 0.0150 0.0199 114,188 +0.00(+4.19%)
Apr 12, 2019 0.0310 0.0310 0.0162 0.0191 1,088,500 -0.01(-36.33%)
Apr 11, 2019 0.0430 0.0450 0.0300 0.0300 66,800 -0.01(-29.41%)
Apr 10, 2019 0.0450 0.0450 0.0425 0.0425 2,951 -0.01(-14.66%)
Apr 09, 2019 0.0524 0.0524 0.0336 0.0498 12,813 +0.02(+60.13%)
Apr 08, 2019 0.0400 0.0400 0.0311 0.0311 11,650 -0.00(-13.61%)
Apr 05, 2019 0.0360 0.0400 0.0360 0.0360 12,800 +0.00(+0.00%)
Apr 04, 2019 0.0360 0.0439 0.0360 0.0360 105,463 -0.01(-12.20%)
Apr 03, 2019 0.0370 0.0410 0.0350 0.0410 53,946 +0.00(+2.50%)
Apr 02, 2019 0.0530 0.0530 0.0350 0.0400 91,577 -0.01(-21.57%)
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.