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 (%)
Jul 30, 2021 0.2443 0.2990 0.2440 0.2990 9,031 +0.02(+6.79%)
Jul 29, 2021 0.2250 0.2800 0.2249 0.2800 19,728 +0.05(+22.27%)
Jul 28, 2021 0.2601 0.2900 0.2120 0.2290 86,564 -0.06(-21.01%)
Jul 27, 2021 0.3121 0.3121 0.2899 0.2899 4,004 +0.03(+11.46%)
Jul 26, 2021 0.2604 0.2604 0.2500 0.2601 2,922 -0.03(-10.92%)
Jul 23, 2021 0.2819 0.3486 0.2500 0.2920 88,424 -0.02(-7.33%)
Jul 22, 2021 0.3151 0.3151 0.3151 0.3151 100 +0.01(+1.61%)
Jul 21, 2021 0.3201 0.3201 0.3000 0.3101 5,816 -0.04(-11.40%)
Jul 20, 2021 0.3210 0.3500 0.2901 0.3500 5,801 +0.05(+16.67%)
Jul 19, 2021 0.3299 0.3299 0.2833 0.3000 1,350 -0.05(-14.29%)
Jul 16, 2021 0.3700 0.3700 0.3500 0.3500 9,153 -0.01(-3.05%)
Jul 15, 2021 0.3610 0.3610 0.3610 0.3610 225 -0.01(-2.43%)
Jul 14, 2021 0.3900 0.4050 0.3600 0.3700 8,585 +0.02(+5.11%)
Jul 13, 2021 0.3000 0.3930 0.3000 0.3520 26,278 +0.05(+17.26%)
Jul 12, 2021 0.3076 0.3385 0.3002 0.3002 11,700 -0.06(-16.61%)
Jul 09, 2021 0.3526 0.3790 0.3526 0.3600 9,296 +0.00(+0.00%)
Jul 08, 2021 0.3602 0.3602 0.3600 0.3600 1,180 +0.00(+0.00%)
Jul 07, 2021 0.3602 0.3602 0.3600 0.3600 680 -0.00(-0.03%)
Jul 06, 2021 0.4000 0.4000 0.3561 0.3601 7,604 -0.04(-9.98%)
Jul 02, 2021 0.3540 0.4000 0.3060 0.4000 7,275 +0.05(+12.68%)
Jul 01, 2021 0.3779 0.4000 0.3060 0.3550 12,052 +0.00(+0.85%)
Jun 30, 2021 0.3900 0.3999 0.3520 0.3520 4,785 -0.05(-11.96%)
Jun 29, 2021 0.4000 0.4000 0.3131 0.3998 5,098 +0.01(+2.51%)
Jun 28, 2021 0.4000 0.4000 0.3565 0.3900 6,600 -0.01(-2.43%)
Jun 25, 2021 0.4000 0.4000 0.3062 0.3997 4,363 -0.00(-0.08%)
Jun 24, 2021 0.3300 0.4200 0.3300 0.4000 26,658 +0.12(+42.86%)
Jun 23, 2021 0.3990 0.4399 0.2766 0.2800 38,547 -0.05(-14.84%)
Jun 22, 2021 0.2765 0.4298 0.2765 0.3288 4,047 -0.00(-0.36%)
Jun 21, 2021 0.2760 0.3300 0.2760 0.3300 4,253 +0.00(+0.30%)
Jun 18, 2021 0.3400 0.3400 0.2760 0.3290 15,185 -0.02(-5.89%)
Jun 17, 2021 0.3800 0.4400 0.3200 0.3496 18,697 -0.09(-20.51%)
Jun 16, 2021 0.4398 0.4398 0.4398 0.4398 150 +0.01(+2.28%)
Jun 15, 2021 0.4045 0.4400 0.4000 0.4300 18,973 +0.02(+3.84%)
Jun 14, 2021 0.4400 0.4400 0.4002 0.4141 8,810 -0.03(-5.89%)
Jun 11, 2021 0.4300 0.4400 0.4200 0.4400 2,109 +0.00(+0.00%)
Jun 10, 2021 0.4117 0.5000 0.4020 0.4400 11,150 -0.01(-2.22%)
Jun 09, 2021 0.4899 0.4899 0.3330 0.4500 2,397 -0.03(-6.23%)
Jun 08, 2021 0.3551 0.4899 0.3301 0.4799 21,651 +0.15(+45.42%)
Jun 07, 2021 0.3496 0.3496 0.3010 0.3300 7,759 -0.02(-5.58%)
Jun 04, 2021 0.4000 0.4000 0.3000 0.3495 3,108 +0.01(+2.85%)
Jun 03, 2021 0.3400 0.3500 0.3000 0.3398 14,145 +0.04(+13.27%)
Jun 02, 2021 0.3400 0.3900 0.3000 0.3000 25,444 -0.04(-11.27%)
Jun 01, 2021 0.4000 0.4900 0.3378 0.3381 26,362 -0.05(-13.31%)
May 28, 2021 0.4900 0.4900 0.3298 0.3900 44,723 +0.07(+21.88%)
May 27, 2021 0.3000 0.3400 0.2902 0.3200 13,346 +0.03(+10.27%)
May 26, 2021 0.2821 0.3000 0.2821 0.2902 22,079 +0.01(+2.11%)
May 25, 2021 0.3700 0.3700 0.2840 0.2842 29,029 -0.01(-3.66%)
May 24, 2021 0.3300 0.3300 0.2700 0.2950 21,276 -0.00(-0.84%)
May 21, 2021 0.3100 0.3300 0.2700 0.2975 13,309 -0.02(-5.56%)
May 20, 2021 0.3600 0.3600 0.3000 0.3150 21,200 -0.03(-7.35%)
May 19, 2021 0.3600 0.3600 0.3400 0.3400 1,557 -0.02(-5.56%)
May 18, 2021 0.2530 0.3600 0.2530 0.3600 5,764 +0.09(+33.33%)
May 17, 2021 0.3000 0.3598 0.2700 0.2700 2,810 -0.03(-10.60%)
May 14, 2021 0.3110 0.3896 0.3000 0.3020 17,596 -0.05(-13.66%)
May 13, 2021 0.4100 0.4498 0.2900 0.3498 41,916 -0.02(-5.46%)
May 12, 2021 0.4500 0.4500 0.3690 0.3700 59,173 -0.09(-20.00%)
May 11, 2021 0.4800 0.5275 0.4500 0.4625 26,493 -0.06(-11.04%)
May 10, 2021 0.5402 0.5500 0.4800 0.5199 19,463 -0.07(-11.88%)
May 07, 2021 0.6100 0.6100 0.5401 0.5900 1,890 +0.01(+2.59%)
May 06, 2021 0.5798 0.5798 0.5401 0.5751 5,092 -0.00(-0.78%)
May 05, 2021 0.5500 0.5796 0.5400 0.5796 16,138 +0.08(+15.92%)
May 04, 2021 0.5100 0.5600 0.5000 0.5000 35,121 -0.03(-5.66%)
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.