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 (%)
Aug 31, 2020 0.0017 0.0021 0.0016 0.0021 678,728 +0.00(+5.00%)
Aug 28, 2020 0.0020 0.0025 0.0020 0.0020 864,100 -0.00(-16.67%)
Aug 27, 2020 0.0024 0.0024 0.0019 0.0024 535,471 +0.00(+0.00%)
Aug 26, 2020 0.0016 0.0024 0.0016 0.0024 222,303 +0.00(+20.00%)
Aug 25, 2020 0.0022 0.0022 0.0020 0.0020 150,001 -0.00(-13.04%)
Aug 24, 2020 0.0014 0.0023 0.0014 0.0023 824,453 +0.00(+21.05%)
Aug 21, 2020 0.0016 0.0019 0.0016 0.0019 131,000 +0.00(+0.00%)
Aug 20, 2020 0.0019 0.0019 0.0016 0.0019 64,837 +0.00(+0.00%)
Aug 19, 2020 0.0019 0.0019 0.0019 0.0019 76,320 +0.00(+0.00%)
Aug 18, 2020 0.0018 0.0019 0.0016 0.0019 400,688 +0.00(+0.00%)
Aug 17, 2020 0.0017 0.0019 0.0016 0.0019 73,574 +0.00(+0.00%)
Aug 14, 2020 0.0017 0.0019 0.0017 0.0019 630,400 +0.00(+11.76%)
Aug 13, 2020 0.0025 0.0029 0.0017 0.0017 5,705,888 -0.00(-22.73%)
Aug 12, 2020 0.0019 0.0029 0.0015 0.0022 2,647,207 +0.00(+22.22%)
Aug 11, 2020 0.0017 0.0020 0.0013 0.0018 1,758,805 -0.00(-5.26%)
Aug 10, 2020 0.0022 0.0022 0.0015 0.0019 307,100 -0.00(-9.52%)
Aug 07, 2020 0.0018 0.0023 0.0015 0.0021 1,545,200 +0.00(+5.00%)
Aug 06, 2020 0.0020 0.0020 0.0017 0.0020 134,216 +0.00(+0.00%)
Aug 05, 2020 0.0017 0.0020 0.0015 0.0020 2,036,104 +0.00(+11.11%)
Aug 04, 2020 0.0018 0.0018 0.0012 0.0018 2,459,872 -0.00(-5.26%)
Aug 03, 2020 0.0010 0.0025 0.0010 0.0019 5,304,917 +0.00(+0.00%)
Jul 31, 2020 0.0024 0.0024 0.0019 0.0019 1,074,200 -0.00(-20.83%)
Jul 30, 2020 0.0025 0.0025 0.0019 0.0024 1,986,354 +0.00(+0.00%)
Jul 29, 2020 0.0035 0.0035 0.0020 0.0024 4,913,909 -0.00(-25.00%)
Jul 28, 2020 0.0027 0.0047 0.0024 0.0032 6,437,549 +0.00(+18.52%)
Jul 27, 2020 0.0100 0.0100 0.0025 0.0027 13,296,573 +0.00(+42.11%)
Jul 24, 2020 0.0016 0.0019 0.0015 0.0019 3,003,200 +0.00(+18.75%)
Jul 23, 2020 0.0021 0.0021 0.0016 0.0016 1,144,857 -0.00(-5.88%)
Jul 22, 2020 0.0020 0.0025 0.0010 0.0017 10,666,458 -0.00(-15.00%)
Jul 21, 2020 0.0020 0.0020 0.0020 0.0020 82,005 +0.00(+0.00%)
Jul 20, 2020 0.0018 0.0020 0.0016 0.0020 61,871 +0.00(+33.33%)
Jul 17, 2020 0.0020 0.0020 0.0015 0.0015 919,900 -0.00(-25.00%)
Jul 16, 2020 0.0015 0.0021 0.0015 0.0020 439,932 -0.00(-4.76%)
Jul 15, 2020 0.0020 0.0021 0.0020 0.0021 138,916 +0.00(+5.00%)
Jul 14, 2020 0.0023 0.0023 0.0020 0.0020 1,139,710 -0.00(-20.00%)
Jul 13, 2020 0.0025 0.0026 0.0021 0.0025 117,762 +0.00(+8.70%)
Jul 10, 2020 0.0027 0.0027 0.0023 0.0023 68,400 +0.00(+9.52%)
Jul 09, 2020 0.0022 0.0022 0.0021 0.0021 1,000,653 -0.00(-16.00%)
Jul 08, 2020 0.0028 0.0028 0.0021 0.0025 182,958 -0.00(-3.85%)
Jul 07, 2020 0.0023 0.0026 0.0020 0.0026 147,416 +0.00(+13.04%)
Jul 06, 2020 0.0025 0.0025 0.0020 0.0023 76,101 -0.00(-8.00%)
Jul 02, 2020 0.0022 0.0028 0.0015 0.0025 1,872,500 +0.00(+19.05%)
Jul 01, 2020 0.0022 0.0022 0.0020 0.0021 1,135,004 -0.00(-4.55%)
Jun 30, 2020 0.0022 0.0022 0.0018 0.0022 528,059 +0.00(+0.00%)
Jun 29, 2020 0.0019 0.0022 0.0019 0.0022 66,651 +0.00(+15.79%)
Jun 26, 2020 0.0024 0.0028 0.0019 0.0019 592,600 -0.00(-20.83%)
Jun 25, 2020 0.0017 0.0030 0.0017 0.0024 2,217,156 +0.00(+71.43%)
Jun 24, 2020 0.0017 0.0017 0.0014 0.0014 216,001 -0.00(-12.50%)
Jun 23, 2020 0.0014 0.0016 0.0010 0.0016 103,294 +0.00(+14.29%)
Jun 22, 2020 0.0016 0.0016 0.0014 0.0014 35,002 -0.00(-22.22%)
Jun 19, 2020 0.0018 0.0018 0.0018 3 +0.00(+0.00%)
Jun 18, 2020 0.0018 0.0018 0.0018 1 +0.00(+0.00%)
Jun 17, 2020 0.0008 0.0018 0.0008 0.0018 110,040 +0.00(+100.00%)
Jun 16, 2020 0.0011 0.0018 0.0008 0.0009 316,259 -0.00(-50.00%)
Jun 15, 2020 0.0009 0.0018 0.0009 0.0018 183,957 +0.00(+100.00%)
Jun 12, 2020 0.0012 0.0012 0.0009 0.0009 100,000 -0.00(-47.06%)
Jun 11, 2020 0.0017 0.0021 0.0010 0.0017 1,032,386 +0.00(+0.00%)
Jun 10, 2020 0.0018 0.0018 0.0010 0.0017 197,130 +0.00(+0.00%)
Jun 09, 2020 0.0018 0.0018 0.0009 0.0017 30,622 +0.00(+88.89%)
Jun 08, 2020 0.0007 0.0018 0.0007 0.0009 1,649,581 -0.00(-50.00%)
Jun 05, 2020 0.0009 0.0018 0.0008 0.0018 1,090,800 +0.00(+125.00%)
Jun 04, 2020 0.0008 0.0008 0.0008 0.0008 8,002 +0.00(+14.29%)
Jun 03, 2020 0.0010 0.0010 0.0007 0.0007 1,193,613 -0.00(-46.15%)
Jun 02, 2020 0.0013 0.0013 0.0013 0.0013 603,185 +0.00(+85.71%)
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.