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 (%)
Aug 31, 2022 0.0138 6 -0.00(-15.34%)
Aug 30, 2022 0.0163 0.0163 0.0163 0.0163 11,000 +0.00(+0.00%)
Aug 29, 2022 0.0167 0.0167 0.0120 0.0163 102,200 -0.00(-9.44%)
Aug 26, 2022 0.0164 0.0180 0.0126 0.0180 61,448 +0.00(+7.14%)
Aug 25, 2022 0.0173 0.0173 0.0163 0.0168 12,722 +0.00(+15.07%)
Aug 24, 2022 0.0169 0.0169 0.0146 0.0146 11,707 +0.00(+11.45%)
Aug 23, 2022 0.0188 0.0188 0.0131 0.0131 25,000 +0.00(+4.80%)
Aug 22, 2022 0.0125 0.0125 0.0125 0.0125 10,011 +0.00(+4.17%)
Aug 19, 2022 0.0120 0.0120 0.0120 0.0120 14,000 +0.00(+9.09%)
Aug 18, 2022 0.0150 0.0150 0.0110 0.0110 368,389 -0.00(-23.61%)
Aug 17, 2022 0.0140 0.0170 0.0140 0.0144 110,550 -0.01(-25.77%)
Aug 16, 2022 0.0347 0.0347 0.0150 0.0194 513,598 -0.01(-38.80%)
Aug 15, 2022 0.0094 0.0317 0.0094 0.0317 462,079 +0.02(+217.00%)
Aug 12, 2022 0.0100 0.0100 0.0100 0.0100 122 +0.00(+0.00%)
Aug 11, 2022 0.0100 0.0100 0.0099 0.0100 60,087 -0.00(-2.91%)
Aug 10, 2022 0.0088 0.0104 0.0088 0.0103 55,167 +0.00(+47.14%)
Aug 09, 2022 0.0091 0.0091 0.0060 0.0070 947,596 -0.00(-37.50%)
Aug 08, 2022 0.0113 0.0113 0.0100 0.0112 110,225 +0.00(+23.08%)
Aug 05, 2022 0.0091 0.0100 0.0091 0.0091 64,965 -0.00(-17.27%)
Aug 04, 2022 0.0110 0.0110 0.0110 0.0110 36,370 +0.00(+0.00%)
Aug 03, 2022 0.0110 0.0110 0.0110 0.0110 11,605 -0.00(-21.43%)
Aug 02, 2022 0.0140 0.0140 0.0140 0.0140 100 +0.00(+0.00%)
Aug 01, 2022 0.0143 0.0143 0.0140 0.0140 22,026 +0.00(+0.00%)
Jul 29, 2022 0.0110 0.0140 0.0110 0.0140 10,300 +0.00(+40.00%)
Jul 28, 2022 0.0092 0.0100 0.0092 0.0100 175,002 +0.00(+17.65%)
Jul 27, 2022 0.0100 0.0100 0.0080 0.0085 289,255 -0.00(-37.04%)
Jul 26, 2022 0.0135 0.0136 0.0135 0.0135 11,201 -0.00(-0.74%)
Jul 25, 2022 0.0136 0.0136 0.0136 0.0136 1,470 +0.00(+0.00%)
Jul 22, 2022 0.0118 0.0136 0.0118 0.0136 26,526 +0.00(+14.29%)
Jul 20, 2022 0.0119 0 +0.00(+0.85%)
Jul 19, 2022 0.0118 0.0118 0.0118 0.0118 7,557 +0.00(+0.00%)
Jul 18, 2022 0.0119 0.0119 0.0118 0.0118 2,642 -0.00(-13.87%)
Jul 15, 2022 0.0137 0.0137 0.0137 0.0137 100 -0.00(-0.72%)
Jul 14, 2022 0.0138 0.0138 0.0138 0.0138 8,000 +0.00(+15.97%)
Jul 13, 2022 0.0117 0.0138 0.0117 0.0119 22,470 +0.00(+3.48%)
Jul 08, 2022 0.0115 0 +0.00(+0.00%)
Jul 07, 2022 0.0144 0.0144 0.0115 0.0115 28,623 +0.00(+35.29%)
Jul 06, 2022 0.0095 0.0100 0.0085 0.0085 152,000 +0.00(+0.00%)
Jul 05, 2022 0.0095 0.0095 0.0085 0.0085 120,000 -0.00(-5.56%)
Jul 01, 2022 0.0100 0.0100 0.0090 0.0090 102,000 -0.00(-9.09%)
Jun 30, 2022 0.0100 0.0100 0.0090 0.0099 67,579 -0.00(-1.00%)
Jun 29, 2022 0.0100 0.0100 0.0100 0.0100 65,000 -0.00(-14.53%)
Jun 28, 2022 0.0130 0.0130 0.0105 0.0117 311,390 -0.00(-10.00%)
Jun 27, 2022 0.0130 0.0130 0.0130 0.0130 35,029 -0.00(-6.47%)
Jun 24, 2022 0.0150 0.0160 0.0139 0.0139 70,875 -0.00(-7.33%)
Jun 23, 2022 0.0178 0.0200 0.0150 0.0150 65,206 -0.00(-20.21%)
Jun 22, 2022 0.0230 0.0230 0.0188 0.0188 2,100 -0.00(-14.55%)
Jun 21, 2022 0.0150 0.0220 0.0150 0.0220 50,103 +0.01(+46.67%)
Jun 13, 2022 0.0150 0 -0.01(-34.78%)
Jun 08, 2022 0.0230 0 +0.01(+50.33%)
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.