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 (%)
Mar 31, 2023 0.0038 0 +0.00(+46.15%)
Mar 29, 2023 0.0026 0 -0.00(-18.75%)
Mar 28, 2023 0.0032 0.0035 0.0032 0.0032 320,198 -0.00(-5.88%)
Mar 27, 2023 0.0034 0.0035 0.0031 0.0034 50,000 -0.00(-15.00%)
Mar 23, 2023 0.0040 0 +0.00(+33.33%)
Mar 21, 2023 0.0030 1 -0.00(-6.25%)
Mar 20, 2023 0.0030 0.0035 0.0030 0.0032 91,600 -0.00(-8.57%)
Mar 17, 2023 0.0036 0.0036 0.0031 0.0035 158,752 +0.00(+0.00%)
Mar 16, 2023 0.0026 0.0035 0.0026 0.0035 614,210 +0.00(+16.67%)
Mar 15, 2023 0.0025 0.0030 0.0023 0.0030 829,501 -0.00(-16.67%)
Mar 14, 2023 0.0036 0.0036 0.0036 0.0036 160,000 +0.00(+0.00%)
Mar 13, 2023 0.0038 0.0038 0.0032 0.0036 24,938 +0.00(+44.00%)
Mar 10, 2023 0.0025 0.0025 0.0025 0.0025 127,013 -0.00(-16.67%)
Mar 09, 2023 0.0027 0.0030 0.0027 0.0030 305,400 -0.00(-6.25%)
Mar 06, 2023 0.0032 95 +0.00(+28.00%)
Mar 02, 2023 0.0025 0 -0.00(-21.88%)
Mar 01, 2023 0.0032 0.0032 0.0032 0.0032 70,000 +0.00(+0.00%)
Feb 27, 2023 0.0032 0 -0.00(-17.95%)
Feb 24, 2023 0.0039 0.0039 0.0039 0.0039 1,487 +0.00(+2.63%)
Feb 23, 2023 0.0038 0.0038 0.0038 0.0038 11,500 +0.00(+11.76%)
Feb 22, 2023 0.0034 0.0034 0.0034 0.0034 73,876 -0.00(-15.00%)
Feb 16, 2023 0.0040 0 -0.00(-2.44%)
Feb 15, 2023 0.0030 0.0041 0.0030 0.0041 96,890 -0.00(-4.65%)
Feb 14, 2023 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+43.33%)
Feb 10, 2023 0.0030 0 +0.00(+7.14%)
Feb 08, 2023 0.0028 0 +0.00(+3.70%)
Feb 07, 2023 0.0023 0.0027 0.0023 0.0027 57,525 -0.00(-12.90%)
Feb 06, 2023 0.0030 0.0035 0.0030 0.0031 105,884 +0.00(+0.00%)
Feb 02, 2023 0.0031 32 -0.00(-13.89%)
Feb 01, 2023 0.0028 0.0036 0.0025 0.0036 1,050,223 +0.00(+44.00%)
Jan 31, 2023 0.0028 0.0028 0.0021 0.0025 404,500 -0.00(-10.71%)
Jan 30, 2023 0.0028 0.0028 0.0028 0.0028 64,000 +0.00(+0.00%)
Jan 27, 2023 0.0027 0.0028 0.0027 0.0028 393,300 +0.00(+12.00%)
Jan 26, 2023 0.0025 0.0025 0.0022 0.0025 543,973 -0.00(-13.79%)
Jan 24, 2023 0.0029 0 +0.00(+11.54%)
Jan 23, 2023 0.0032 0.0032 0.0026 0.0026 775,090 -0.00(-13.33%)
Jan 20, 2023 0.0027 0.0034 0.0025 0.0030 621,007 -0.00(-11.76%)
Jan 19, 2023 0.0034 0.0034 0.0034 0.0034 30,000 +0.00(+13.33%)
Jan 18, 2023 0.0030 0.0030 0.0030 0.0030 6,252 -0.00(-14.29%)
Jan 17, 2023 0.0025 0.0035 0.0023 0.0035 3,426,088 +0.00(+40.00%)
Jan 13, 2023 0.0035 0.0035 0.0020 0.0025 15,451,019 -0.00(-34.21%)
Jan 12, 2023 0.0035 0.0038 0.0035 0.0038 41,010 +0.00(+5.56%)
Jan 11, 2023 0.0034 0.0036 0.0033 0.0036 21,000 +0.00(+2.86%)
Jan 10, 2023 0.0035 0.0035 0.0035 0.0035 15,551 -0.00(-5.41%)
Jan 09, 2023 0.0035 0.0038 0.0035 0.0037 38,890 +0.00(+23.33%)
Jan 06, 2023 0.0030 0.0030 0.0030 0.0030 301 -0.00(-3.23%)
Jan 05, 2023 0.0031 0.0038 0.0031 0.0031 4,001 -0.00(-20.51%)
Dec 30, 2022 0.0039 3 +0.00(+8.33%)
Dec 29, 2022 0.0036 0.0038 0.0033 0.0036 38,075 +0.00(+0.00%)
Dec 28, 2022 0.0040 0.0040 0.0032 0.0036 101,974 -0.00(-16.28%)
Dec 23, 2022 0.0043 6 +0.00(+43.33%)
Dec 22, 2022 0.0039 0.0045 0.0030 0.0030 2,815,000 -0.00(-14.29%)
Dec 21, 2022 0.0034 0.0035 0.0027 0.0035 122,690 -0.00(-12.50%)
Dec 20, 2022 0.0036 0.0040 0.0031 0.0040 214,082 +0.00(+14.29%)
Dec 19, 2022 0.0029 0.0035 0.0029 0.0035 4,412 +0.00(+16.67%)
Dec 16, 2022 0.0031 0.0031 0.0029 0.0030 2,094,793 -0.00(-3.23%)
Dec 15, 2022 0.0038 0.0042 0.0028 0.0031 2,381,408 -0.00(-11.43%)
Dec 14, 2022 0.0036 0.0037 0.0033 0.0035 330,129 -0.00(-7.89%)
Dec 13, 2022 0.0037 0.0038 0.0032 0.0038 2,186,112 +0.00(+11.76%)
Dec 12, 2022 0.0037 0.0048 0.0031 0.0034 3,019,797 -0.00(-19.05%)
Dec 09, 2022 0.0057 0.0057 0.0037 0.0042 2,659,146 -0.00(-35.38%)
Dec 08, 2022 0.0040 0.0089 0.0035 0.0065 4,911,679 +0.00(+71.05%)
Dec 07, 2022 0.0050 0.0050 0.0034 0.0038 2,062,240 -0.01(-57.30%)
Dec 06, 2022 0.0050 0.0089 0.0045 0.0089 490,000 +0.00(+18.67%)
Dec 05, 2022 0.0084 0.0084 0.0075 0.0075 20,000 +0.00(+0.00%)
Dec 01, 2022 0.0075 0 -0.00(-16.67%)
Nov 30, 2022 0.0090 0.0099 0.0090 0.0090 22,001 -0.00(-9.09%)
Nov 28, 2022 0.0099 0 -0.00(-1.00%)
Nov 25, 2022 0.0068 0.0100 0.0039 0.0100 304,633 +0.00(+6.38%)
Nov 23, 2022 0.0094 0.0094 0.0094 0.0094 10,002 +0.00(+0.00%)
Nov 18, 2022 0.0094 0 -0.00(-21.67%)
Nov 17, 2022 0.0113 0.0120 0.0094 0.0120 32,800 +0.00(+6.19%)
Nov 16, 2022 0.0113 0.0113 0.0113 0.0113 2,000 +0.00(+0.00%)
Nov 15, 2022 0.0120 0.0120 0.0093 0.0113 25,301 -0.00(-5.04%)
Nov 14, 2022 0.0092 0.0119 0.0092 0.0119 85,481 +0.00(+33.71%)
Nov 11, 2022 0.0086 0.0089 0.0077 0.0089 98,600 +0.00(+3.49%)
Nov 10, 2022 0.0065 0.0086 0.0065 0.0086 74,911 +0.00(+79.17%)
Nov 09, 2022 0.0045 0.0069 0.0040 0.0048 2,215,500 -0.00(-4.00%)
Nov 08, 2022 0.0048 0.0050 0.0048 0.0050 130,000 -0.00(-19.35%)
Nov 07, 2022 0.0062 0.0062 0.0062 0.0062 1,403 +0.00(+55.00%)
Nov 04, 2022 0.0075 0.0097 0.0040 0.0040 13,384 -0.00(-48.72%)
Nov 03, 2022 0.0041 0.0078 0.0039 0.0078 644,919 +0.00(+151.61%)
Nov 01, 2022 0.0031 0 -0.00(-32.61%)
Oct 31, 2022 0.0032 0.0046 0.0032 0.0046 86,732 -0.00(-23.33%)
Oct 28, 2022 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Oct 27, 2022 0.0054 0.0061 0.0036 0.0060 2,794,232 +0.00(+27.66%)
Oct 26, 2022 0.0054 0.0054 0.0047 0.0047 156,772 -0.00(-22.95%)
Oct 25, 2022 0.0062 0.0062 0.0054 0.0061 24,707 -0.00(-3.17%)
Oct 24, 2022 0.0057 0.0063 0.0057 0.0063 3,200 +0.00(+10.53%)
Oct 21, 2022 0.0080 0.0080 0.0050 0.0057 2,738,344 -0.00(-38.71%)
Oct 20, 2022 0.0093 0.0093 0.0093 0.0093 2,300 -0.00(-28.46%)
Oct 18, 2022 0.0130 10 +0.00(+44.44%)
Oct 14, 2022 0.0090 0 +0.00(+13.92%)
Oct 11, 2022 0.0079 0 -0.00(-8.14%)
Oct 10, 2022 0.0075 0.0086 0.0075 0.0086 10,574 -0.00(-4.44%)
Oct 07, 2022 0.0090 0.0090 0.0090 0.0090 250 +0.00(+4.65%)
Oct 06, 2022 0.0086 0.0086 0.0086 0.0086 158 +0.00(+8.86%)
Oct 05, 2022 0.0079 0.0079 0.0079 0.0079 5,000 -0.00(-21.00%)
Oct 04, 2022 0.0083 0.0100 0.0083 0.0100 30,002 +0.00(+16.28%)
Sep 30, 2022 0.0086 0 +0.00(+0.00%)
Sep 28, 2022 0.0086 0 +0.00(+8.86%)
Sep 27, 2022 0.0085 0.0086 0.0079 0.0079 25,855 -0.00(-4.82%)
Sep 26, 2022 0.0083 0.0083 0.0083 0.0083 12,929 -0.00(-3.49%)
Sep 22, 2022 0.0086 0 -0.00(-14.00%)
Sep 21, 2022 0.0116 0.0116 0.0075 0.0100 66,164 -0.00(-13.79%)
Sep 19, 2022 0.0116 0 +0.00(+12.62%)
Sep 15, 2022 0.0103 58 -0.00(-18.25%)
Sep 14, 2022 0.0121 0.0126 0.0100 0.0126 76,501 +0.00(+5.00%)
Sep 13, 2022 0.0120 0.0122 0.0120 0.0120 43,701 -0.00(-1.64%)
Sep 12, 2022 0.0157 0.0157 0.0122 0.0122 10,300 -0.00(-20.26%)
Sep 09, 2022 0.0153 0.0153 0.0153 0.0153 10,000 +0.00(+27.50%)
Sep 07, 2022 0.0120 0 -0.00(-13.04%)
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%)
Jun 07, 2022 0.0200 0.0205 0.0130 0.0153 321,450 -0.01(-36.51%)
May 26, 2022 0.0241 0 -0.00(-3.60%)
May 24, 2022 0.0250 2 -0.01(-26.47%)
May 23, 2022 0.0340 0.0340 0.0340 0.0340 800 +0.00(+15.25%)
May 19, 2022 0.0295 0 +0.00(+12.17%)
May 18, 2022 0.0263 0.0300 0.0263 0.0263 4,101 -0.00(-5.40%)
May 16, 2022 0.0278 0 +0.00(+0.00%)
May 13, 2022 0.0300 0.0300 0.0270 0.0278 2,549 -0.00(-7.33%)
May 12, 2022 0.0300 0.0300 0.0300 0.0300 8,600 +0.00(+9.09%)
May 10, 2022 0.0275 0 +0.00(+0.00%)
May 09, 2022 0.0275 0.0275 0.0275 0.0275 100 +0.00(+10.00%)
May 05, 2022 0.0250 0 -0.00(-16.67%)
May 04, 2022 0.0300 0.0349 0.0270 0.0300 58,216 -0.00(-6.25%)
Apr 26, 2022 0.0320 7 -0.00(-3.03%)
Apr 25, 2022 0.0333 0.0338 0.0330 0.0330 21,700 +0.00(+3.13%)
Apr 22, 2022 0.0335 0.0348 0.0320 0.0320 8,402 -0.00(-8.57%)
Apr 20, 2022 0.0350 0 +0.00(+9.38%)
Apr 14, 2022 0.0320 0 +0.00(+0.00%)
Apr 12, 2022 0.0320 1 +0.00(+0.00%)
Apr 11, 2022 0.0320 0.0320 0.0320 0.0320 251 -0.00(-7.78%)
Apr 08, 2022 0.0347 0.0347 0.0347 0.0347 3,001 +0.00(+0.29%)
Apr 07, 2022 0.0347 0.0347 0.0346 0.0346 16,999 -0.00(-4.42%)
Apr 05, 2022 0.0362 80 -0.00(-6.22%)
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.