Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dna Brands Inc (OP: DNAX )

0.0005 UNCHANGED

Streaming Delayed Price Updated: 2:26 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	1.560	2.059	1.560	2.000	62,000	+0.40(+25.00%)
Feb 25, 2021	2.290	2.480	1.600	1.600	79,018	-0.68(-29.82%)
Feb 24, 2021	3.150	3.250	2.250	2.280	86,755	-0.67(-22.71%)
Feb 23, 2021	3.500	3.500	2.000	2.950	134,053	-0.30(-9.23%)
Feb 22, 2021	2.250	3.650	2.200	3.250	156,821	+1.06(+48.40%)
Feb 19, 2021	2.040	2.250	1.510	2.190	127,900	+0.72(+48.98%)
Feb 18, 2021	1.500	2.250	1.030	1.470	148,144	+0.02(+1.38%)
Feb 17, 2021	0.8400	1.500	0.8221	1.450	163,135	+0.63(+76.38%)
Feb 16, 2021	0.7500	0.9800	0.5055	0.8221	56,061	+0.12(+17.44%)
Feb 12, 2021	0.5000	0.8500	0.5000	0.7000	131,500	+0.20(+40.00%)
Feb 11, 2021	0.5650	0.5650	0.4001	0.5000	41,947	+0.02(+4.82%)
Feb 10, 2021	0.4500	0.5897	0.4420	0.4770	23,377	+0.04(+8.41%)
Feb 09, 2021	0.3900	0.4500	0.3700	0.4400	63,523	+0.05(+12.82%)
Feb 08, 2021	0.4300	0.4800	0.3600	0.3900	52,123	-0.02(-4.88%)
Feb 05, 2021	0.3580	0.4100	0.3580	0.4100	24,800	+0.06(+17.14%)
Feb 04, 2021	0.3700	0.3700	0.2800	0.3500	12,475	+0.08(+31.58%)
Feb 03, 2021	0.2633	0.3900	0.2300	0.2660	43,824	+0.01(+2.31%)
Feb 02, 2021	0.2100	0.2600	0.2100	0.2600	24,780	+0.00(+0.00%)
Feb 01, 2021	0.2900	0.2900	0.2400	0.2600	41,977	-0.03(-10.34%)
Jan 29, 2021	0.2800	0.3000	0.2160	0.2900	24,100	-0.01(-3.33%)
Jan 28, 2021	0.4300	0.4500	0.2110	0.3000	85,869	-0.10(-24.43%)
Jan 27, 2021	0.1800	0.5500	0.1800	0.3970	289,951	+0.22(+120.56%)
Jan 26, 2021	0.2500	0.3300	0.1800	0.1800	332,735	-0.05(-21.74%)
Jan 25, 2021	0.2500	0.3365	0.2000	0.2300	92,848	+0.07(+43.75%)
Jan 22, 2021	0.1800	0.1800	0.1600	0.1600	4,900	-0.02(-11.11%)
Jan 21, 2021	0.1620	0.1800	0.1600	0.1800	47,055	-0.03(-12.58%)
Jan 20, 2021	0.2100	0.2510	0.1310	0.2059	42,893	-0.01(-6.24%)
Jan 19, 2021	0.2000	0.2535	0.2000	0.2196	7,213	+0.02(+7.75%)
Jan 15, 2021	0.2500	0.2500	0.2038	0.2038	3,500	+0.00(+0.00%)
Jan 14, 2021	0.1800	0.2480	0.1800	0.2038	8,822	+0.00(+1.90%)
Jan 13, 2021	0.2000	0.2500	0.2000	0.2000	9,803	+0.00(+0.00%)
Jan 12, 2021	0.2750	0.2830	0.1720	0.2000	8,173	-0.08(-28.57%)
Jan 11, 2021	0.1368	0.2800	0.1368	0.2800	18,725	+0.00(+1.45%)
Jan 08, 2021	0.3000	0.3450	0.0310	0.2760	166,600	+0.28(+30566.67%)
Dec 08, 2020		0.0009	0.0009	0.0009	0	-0.00(-25.00%)
Dec 07, 2020	0.0013	0.0014	0.0010	0.0012	33,547,066	-0.00(-7.69%)
Dec 04, 2020	0.0012	0.0013	0.0011	0.0013	4,000,000	-0.00(-7.14%)
Dec 03, 2020	0.0016	0.0016	0.0012	0.0014	7,615,112	-0.00(-6.67%)
Dec 02, 2020	0.0013	0.0016	0.0012	0.0015	8,256,681	+0.00(+15.38%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dna Brands Inc (OP: DNAX )

Historical Prices