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 +0.0001 (+25.00%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 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 (%)
Nov 30, 2020 0.0016 0.0016 0.0014 0.0015 2,273,046 -0.00(-6.25%)
Nov 27, 2020 0.0014 0.0017 0.0013 0.0016 5,162,800 +0.00(+14.29%)
Nov 25, 2020 0.0012 0.0014 0.0012 0.0014 2,363,600 +0.00(+0.00%)
Nov 24, 2020 0.0015 0.0016 0.0013 0.0014 2,546,542 +0.00(+0.00%)
Nov 23, 2020 0.0015 0.0016 0.0012 0.0014 4,036,719 +0.00(+7.69%)
Nov 20, 2020 0.0012 0.0015 0.0011 0.0013 2,865,500 +0.00(+0.00%)
Nov 19, 2020 0.0011 0.0014 0.0011 0.0013 9,686,781 +0.00(+18.18%)
Nov 18, 2020 0.0011 0.0011 0.0009 0.0011 8,285,784 +0.00(+0.00%)
Nov 17, 2020 0.0012 0.0012 0.0009 0.0011 5,947,917 -0.00(-8.33%)
Nov 16, 2020 0.0010 0.0012 0.0010 0.0012 2,814,525 +0.00(+9.09%)
Nov 13, 2020 0.0013 0.0013 0.0010 0.0011 2,483,800 +0.00(+0.00%)
Nov 12, 2020 0.0012 0.0012 0.0010 0.0011 5,837,337 -0.00(-8.33%)
Nov 11, 2020 0.0012 0.0012 0.0012 0.0012 211,902 +0.00(+9.09%)
Nov 10, 2020 0.0012 0.0012 0.0010 0.0011 151,109 +0.00(+0.00%)
Nov 09, 2020 0.0012 0.0016 0.0010 0.0011 5,760,098 -0.00(-8.33%)
Nov 06, 2020 0.0011 0.0014 0.0010 0.0012 6,848,900 -0.00(-20.00%)
Nov 05, 2020 0.0014 0.0016 0.0011 0.0015 7,192,112 +0.00(+0.00%)
Nov 04, 2020 0.0015 0.0017 0.0010 0.0015 40,152,672 +0.00(+36.36%)
Nov 03, 2020 0.0012 0.0023 0.0011 0.0011 129,918,584 +0.00(+10.00%)
Nov 02, 2020 0.0016 0.0016 0.0010 0.0010 27,470,932 -0.00(-33.33%)
Oct 30, 2020 0.0015 0.0016 0.0015 0.0015 2,741,900 +0.00(+0.00%)
Oct 29, 2020 0.0015 0.0018 0.0015 0.0015 2,321,274 +0.00(+0.00%)
Oct 28, 2020 0.0016 0.0018 0.0015 0.0015 729,207 -0.00(-6.25%)
Oct 27, 2020 0.0016 0.0016 0.0016 0.0016 335,419 +0.00(+6.67%)
Oct 26, 2020 0.0016 0.0018 0.0015 0.0015 982,657 -0.00(-16.67%)
Oct 23, 2020 0.0017 0.0018 0.0016 0.0018 140,700 +0.00(+5.88%)
Oct 22, 2020 0.0018 0.0018 0.0017 0.0017 22,107 -0.00(-5.56%)
Oct 21, 2020 0.0017 0.0019 0.0017 0.0018 112,931 +0.00(+5.88%)
Oct 20, 2020 0.0016 0.0020 0.0016 0.0017 1,358,737 +0.00(+0.00%)
Oct 19, 2020 0.0017 0.0018 0.0017 0.0017 264,822 +0.00(+0.00%)
Oct 16, 2020 0.0016 0.0018 0.0016 0.0017 531,000 +0.00(+6.25%)
Oct 15, 2020 0.0017 0.0020 0.0015 0.0016 2,468,062 +0.00(+0.00%)
Oct 14, 2020 0.0016 0.0017 0.0016 0.0016 713,900 -0.00(-5.88%)
Oct 13, 2020 0.0016 0.0017 0.0016 0.0017 2,040,300 +0.00(+6.25%)
Oct 12, 2020 0.0016 0.0017 0.0016 0.0016 375,286 -0.00(-5.88%)
Oct 09, 2020 0.0018 0.0018 0.0017 0.0017 294,100 +0.00(+0.00%)
Oct 08, 2020 0.0017 0.0018 0.0016 0.0017 465,918 -0.00(-5.56%)
Oct 07, 2020 0.0019 0.0021 0.0016 0.0018 6,122,336 -0.00(-5.26%)
Oct 06, 2020 0.0018 0.0019 0.0017 0.0019 2,528,596 +0.00(+5.56%)
Oct 05, 2020 0.0019 0.0021 0.0018 0.0018 1,498,442 -0.00(-5.26%)
Oct 02, 2020 0.0018 0.0021 0.0018 0.0019 877,100 +0.00(+5.56%)
Oct 01, 2020 0.0020 0.0021 0.0018 0.0018 5,910,673 -0.00(-21.74%)
Sep 30, 2020 0.0020 0.0023 0.0020 0.0023 11,112 +0.00(+15.00%)
Sep 29, 2020 0.0019 0.0023 0.0019 0.0020 156,009 +0.00(+0.00%)
Sep 28, 2020 0.0019 0.0025 0.0018 0.0020 531,123 -0.00(-20.00%)
Sep 25, 2020 0.0019 0.0025 0.0019 0.0025 464,300 +0.00(+31.58%)
Sep 24, 2020 0.0019 0.0024 0.0019 0.0019 884,927 +0.00(+5.56%)
Sep 23, 2020 0.0028 0.0028 0.0017 0.0018 2,991,278 -0.00(-35.71%)
Sep 22, 2020 0.0028 0.0029 0.0023 0.0028 683,478 +0.00(+12.00%)
Sep 21, 2020 0.0028 0.0028 0.0024 0.0025 73,259 -0.00(-10.71%)
Sep 18, 2020 0.0030 0.0030 0.0024 0.0028 2,260,500 +0.00(+16.67%)
Sep 17, 2020 0.0022 0.0034 0.0022 0.0024 3,297,979 -0.00(-14.29%)
Sep 16, 2020 0.0029 0.0040 0.0026 0.0028 2,647,593 -0.00(-6.67%)
Sep 15, 2020 0.0031 0.0033 0.0026 0.0030 2,665,470 -0.00(-3.23%)
Sep 14, 2020 0.0053 0.0053 0.0022 0.0031 22,127,592 -0.00(-34.04%)
Sep 11, 2020 0.0022 0.0060 0.0021 0.0047 28,941,200 +0.00(+135.00%)
Sep 10, 2020 0.0017 0.0025 0.0017 0.0020 252,282 +0.00(+11.11%)
Sep 09, 2020 0.0020 0.0025 0.0018 0.0018 436,475 -0.00(-18.18%)
Sep 08, 2020 0.0025 0.0028 0.0022 0.0022 2,729,218 -0.00(-21.43%)
Sep 04, 2020 0.0028 0.0029 0.0022 0.0028 5,831,100 +0.00(+0.00%)
Sep 03, 2020 0.0020 0.0029 0.0016 0.0028 7,997,295 +0.00(+64.71%)
Sep 02, 2020 0.0020 0.0020 0.0017 0.0017 25,288 +0.00(+6.25%)
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.