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: 11:56 AM EDT, Apr 26, 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 30, 2022 0.0398 0 +0.01(+24.38%)
Mar 28, 2022 0.0320 0 +0.00(+0.00%)
Mar 24, 2022 0.0320 0 -0.01(-14.67%)
Mar 23, 2022 0.0375 0.0375 0.0375 0.0375 5,000 +0.00(+7.14%)
Mar 22, 2022 0.0350 0.0350 0.0350 0.0350 607 +0.00(+0.00%)
Mar 21, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-6.67%)
Mar 18, 2022 0.0500 0.0500 0.0350 0.0375 116,386 -0.00(-6.72%)
Mar 17, 2022 0.0415 0.0450 0.0402 0.0402 48,400 -0.00(-3.13%)
Mar 16, 2022 0.0415 0.0415 0.0380 0.0415 151,500 +0.00(+3.75%)
Mar 15, 2022 0.0400 0.0400 0.0400 0.0400 82,003 -0.00(-5.88%)
Mar 14, 2022 0.0425 0.0425 0.0400 0.0425 40,000 -0.00(-5.56%)
Mar 11, 2022 0.0450 0.0450 0.0450 0.0450 10,220 -0.00(-0.88%)
Mar 07, 2022 0.0454 1 -0.00(-0.22%)
Feb 28, 2022 0.0455 0 +0.00(+10.98%)
Feb 24, 2022 0.0410 43 +0.00(+0.00%)
Feb 23, 2022 0.0410 0.0410 0.0410 0.0410 9,524 +0.00(+0.00%)
Feb 22, 2022 0.0410 0.0410 0.0410 0.0410 5,001 +0.00(+0.00%)
Feb 17, 2022 0.0410 0 -0.01(-17.84%)
Feb 14, 2022 0.0499 58 +0.01(+21.71%)
Feb 11, 2022 0.0410 0.0410 0.0410 0.0410 478 -0.01(-18.00%)
Feb 09, 2022 0.0500 15 +0.00(+2.46%)
Feb 07, 2022 0.0488 150 -0.01(-17.29%)
Feb 04, 2022 0.0500 0.0590 0.0500 0.0590 5,300 +0.01(+18.00%)
Feb 02, 2022 0.0500 0.0500 0.0500 0.0500 10,199 -0.00(-5.12%)
Jan 31, 2022 0.0527 0 -0.00(-6.39%)
Jan 28, 2022 0.0575 0.0575 0.0550 0.0563 34,480 -0.00(-1.23%)
Jan 27, 2022 0.0450 0.1000 0.0450 0.0570 649,122 +0.01(+11.98%)
Jan 25, 2022 0.0509 0 -0.01(-20.22%)
Jan 24, 2022 0.0609 0.0638 0.0445 0.0638 204,003 +0.01(+13.52%)
Jan 21, 2022 0.0562 0.0562 0.0562 0.0562 1,200 -0.00(-6.33%)
Jan 20, 2022 0.0540 0.0645 0.0540 0.0600 197,910 +0.00(+0.00%)
Jan 19, 2022 0.0600 0.0600 0.0500 0.0600 49,200 +0.00(+0.00%)
Jan 18, 2022 0.0500 0.0600 0.0430 0.0600 455,773 +0.01(+22.45%)
Jan 14, 2022 0.0490 0 +0.00(+0.20%)
Jan 13, 2022 0.0600 0.0600 0.0489 0.0489 227,500 -0.02(-30.14%)
Jan 12, 2022 0.0500 0.0700 0.0500 0.0700 697,652 +0.03(+55.56%)
Jan 11, 2022 0.0650 0.0650 0.0450 0.0450 348,390 -0.01(-25.00%)
Jan 10, 2022 0.0410 0.0600 0.0410 0.0600 140,401 +0.01(+33.33%)
Jan 07, 2022 0.0502 0.0502 0.0449 0.0450 89,626 -0.01(-11.07%)
Jan 05, 2022 0.0506 0.0506 0.0506 0 -0.01(-19.68%)
Jan 04, 2022 0.0630 0.0630 0.0630 0.0630 2,501 +0.00(+5.00%)
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.