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 (%)
Apr 30, 2019 0.0395 0.0537 0.0330 0.0330 172,219 +0.00(+10.00%)
Apr 29, 2019 0.0240 0.1200 0.0240 0.0300 1,831,056 +0.01(+50.00%)
Apr 26, 2019 0.0196 0.0200 0.0196 0.0200 5,300 -0.00(-13.04%)
Apr 25, 2019 0.0200 0.0240 0.0195 0.0230 61,748 +0.01(+43.75%)
Apr 24, 2019 0.0200 0.0200 0.0160 0.0160 41,823 +0.00(+6.67%)
Apr 23, 2019 0.0197 0.0200 0.0150 0.0150 51,101 +0.00(+0.00%)
Apr 22, 2019 0.0151 0.0219 0.0150 0.0150 39,446 -0.00(-0.66%)
Apr 18, 2019 0.0180 0.0180 0.0151 0.0151 46,400 -0.00(-15.17%)
Apr 17, 2019 0.0178 0.0178 0.0178 0.0178 41,003 +0.00(+3.49%)
Apr 16, 2019 0.0200 0.0200 0.0172 0.0172 132,413 -0.00(-13.57%)
Apr 15, 2019 0.0165 0.0450 0.0150 0.0199 114,188 +0.00(+4.19%)
Apr 12, 2019 0.0310 0.0310 0.0162 0.0191 1,088,500 -0.01(-36.33%)
Apr 11, 2019 0.0430 0.0450 0.0300 0.0300 66,800 -0.01(-29.41%)
Apr 10, 2019 0.0450 0.0450 0.0425 0.0425 2,951 -0.01(-14.66%)
Apr 09, 2019 0.0524 0.0524 0.0336 0.0498 12,813 +0.02(+60.13%)
Apr 08, 2019 0.0400 0.0400 0.0311 0.0311 11,650 -0.00(-13.61%)
Apr 05, 2019 0.0360 0.0400 0.0360 0.0360 12,800 +0.00(+0.00%)
Apr 04, 2019 0.0360 0.0439 0.0360 0.0360 105,463 -0.01(-12.20%)
Apr 03, 2019 0.0370 0.0410 0.0350 0.0410 53,946 +0.00(+2.50%)
Apr 02, 2019 0.0530 0.0530 0.0350 0.0400 91,577 -0.01(-21.57%)
Apr 01, 2019 0.0470 0.0590 0.0430 0.0510 250,877 +0.00(+4.08%)
Mar 29, 2019 0.0452 0.0510 0.0430 0.0490 49,700 -0.00(-3.92%)
Mar 28, 2019 0.0452 0.0510 0.0452 0.0510 22,036 -0.00(-6.42%)
Mar 27, 2019 0.0600 0.0600 0.0430 0.0545 135,815 +0.00(+6.86%)
Mar 26, 2019 0.0740 0.0740 0.0500 0.0510 100,037 -0.02(-27.14%)
Mar 25, 2019 0.0675 0.0842 0.0461 0.0700 343,671 +0.01(+16.67%)
Mar 22, 2019 0.0511 0.0611 0.0511 0.0600 5,500 -0.01(-11.11%)
Mar 21, 2019 0.0501 0.0700 0.0501 0.0675 5,579 +0.00(+3.85%)
Mar 20, 2019 0.0500 0.0650 0.0500 0.0650 74,693 +0.01(+30.00%)
Mar 19, 2019 0.0471 0.0650 0.0470 0.0500 5,035 -0.01(-16.67%)
Mar 18, 2019 0.0600 0.0600 0.0498 0.0600 27,846 +0.01(+27.66%)
Mar 15, 2019 0.0477 0.0477 0.0470 0.0470 300 -0.01(-14.55%)
Mar 14, 2019 0.0470 0.0650 0.0470 0.0550 80,273 -0.01(-11.29%)
Mar 13, 2019 0.0470 0.0650 0.0470 0.0620 71,573 +0.00(+7.83%)
Mar 12, 2019 0.0600 0.0600 0.0500 0.0575 15,628 -0.00(-4.17%)
Mar 11, 2019 0.0450 0.0600 0.0430 0.0600 58,674 -0.01(-7.69%)
Mar 08, 2019 0.1200 0.1200 0.0420 0.0650 140,600 +0.02(+44.44%)
Mar 07, 2019 0.0420 0.0450 0.0420 0.0450 3,056 -0.01(-19.64%)
Mar 06, 2019 0.0650 0.0650 0.0420 0.0560 54,373 +0.01(+33.33%)
Mar 05, 2019 0.0400 0.0420 0.0400 0.0420 1,732 +0.00(+5.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0.0400 470 -0.02(-33.33%)
Mar 01, 2019 0.0650 0.0650 0.0600 0.0600 52,200 -0.01(-7.69%)
Feb 28, 2019 0.0450 0.0650 0.0370 0.0650 68,598 +0.01(+8.33%)
Feb 27, 2019 0.0480 0.0600 0.0470 0.0600 45,847 +0.01(+20.00%)
Feb 26, 2019 0.0570 0.0650 0.0500 0.0500 62,445 -0.01(-12.28%)
Feb 25, 2019 0.0570 0.0570 0.0570 0.0570 1,430 +0.00(+0.00%)
Feb 22, 2019 0.0700 0.0700 0.0570 0.0570 5,500 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0600 0.0570 0.0570 7,722 +0.00(+3.64%)
Feb 20, 2019 0.0595 0.0692 0.0550 0.0550 42,695 +0.00(+3.77%)
Feb 19, 2019 0.0500 0.0530 0.0400 0.0530 71,115 +0.01(+32.50%)
Feb 15, 2019 0.0370 0.0520 0.0370 0.0400 175,500 +0.00(+8.11%)
Feb 14, 2019 0.0383 0.0400 0.0370 0.0370 126,923 -0.00(-3.39%)
Feb 12, 2019 0.0383 0.0383 0.0383 0 +0.00(+0.52%)
Feb 11, 2019 0.0400 0.0600 0.0380 0.0381 113,974 -0.00(-1.04%)
Feb 08, 2019 0.0350 0.0770 0.0350 0.0385 177,900 -0.03(-40.77%)
Feb 07, 2019 0.0317 0.0700 0.0317 0.0650 14,512 -0.01(-7.14%)
Feb 06, 2019 0.0304 0.0700 0.0304 0.0700 18,320 +0.00(+0.00%)
Feb 05, 2019 0.0300 0.0790 0.0300 0.0700 11,023 +0.04(+118.07%)
Feb 04, 2019 0.0300 0.0700 0.0300 0.0321 34,492 +0.00(+7.00%)
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.