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 (%)
Oct 31, 2019 0.0014 0.0014 0.0014 0.0014 201 -0.00(-6.67%)
Oct 30, 2019 0.0015 0.0015 0.0015 17 +0.00(+0.00%)
Oct 29, 2019 0.0015 0.0015 0.0015 0.0015 43,432 +0.00(+7.14%)
Oct 28, 2019 0.0014 0.0014 0.0014 0.0014 151 -0.00(-12.50%)
Oct 25, 2019 0.0014 0.0016 0.0014 0.0016 67,100 -0.00(-20.00%)
Oct 24, 2019 0.0020 0.0020 0.0020 0.0020 3,002 -0.00(-4.76%)
Oct 23, 2019 0.0021 0.0021 0.0021 2 +0.00(+0.00%)
Oct 22, 2019 0.0021 0.0021 0.0021 0.0021 30,001 +0.00(+5.00%)
Oct 21, 2019 0.0016 0.0020 0.0016 0.0020 801,778 +0.00(+25.00%)
Oct 18, 2019 0.0016 0.0016 0.0016 0.0016 48,900 +0.00(+14.29%)
Oct 17, 2019 0.0014 0.0014 0.0014 2 +0.00(+0.00%)
Oct 16, 2019 0.0014 0.0014 0.0014 2 +0.00(+0.00%)
Oct 15, 2019 0.0014 0.0014 0.0014 0.0014 2,294 +0.00(+0.00%)
Oct 14, 2019 0.0014 0.0014 0.0014 0.0014 6,817 +0.00(+0.00%)
Oct 11, 2019 0.0014 0.0014 0.0014 0.0014 700 -0.00(-22.22%)
Oct 10, 2019 0.0014 0.0018 0.0014 0.0018 105,031 +0.00(+28.57%)
Oct 09, 2019 0.0014 0.0014 0.0014 0.0014 15,000 -0.00(-6.67%)
Oct 08, 2019 0.0018 0.0018 0.0015 0.0015 373,716 +0.00(+7.14%)
Oct 07, 2019 0.0014 0.0014 0.0014 0.0014 184,712 +0.00(+0.00%)
Oct 04, 2019 0.0014 0.0014 0.0014 0.0014 16,700 +0.00(+0.00%)
Oct 03, 2019 0.0015 0.0015 0.0014 0.0014 282 -0.00(-6.67%)
Oct 02, 2019 0.0018 0.0018 0.0015 0.0015 7,534 +0.00(+7.14%)
Oct 01, 2019 0.0018 0.0018 0.0014 0.0014 1,011 -0.00(-6.67%)
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%)
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.