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 (%)
Sep 30, 2021 0.2599 0.2599 0.2002 0.2002 1,109 -0.03(-12.96%)
Sep 29, 2021 0.2300 0.2300 0.2300 0.2300 240 -0.02(-9.41%)
Sep 28, 2021 0.2539 0.2539 0.2539 0.2539 1,000 -0.01(-2.31%)
Sep 27, 2021 0.2050 0.2599 0.2000 0.2599 1,408 +0.06(+29.95%)
Sep 24, 2021 0.2000 0.2000 0.2000 0.2000 10,045 -0.03(-13.04%)
Sep 23, 2021 0.1900 0.2300 0.1800 0.2300 22,315 +0.04(+21.05%)
Sep 22, 2021 0.1900 0.1900 0.1900 0.1900 10,002 +0.00(+2.43%)
Sep 21, 2021 0.1800 0.1950 0.1400 0.1855 14,721 +0.01(+3.06%)
Sep 20, 2021 0.2100 0.2100 0.1400 0.1800 38,722 +0.06(+50.00%)
Sep 17, 2021 0.2000 0.2195 0.1200 0.1200 52,998 -0.08(-40.00%)
Sep 16, 2021 0.2000 0.2000 0.2000 0.2000 4,179 -0.04(-16.21%)
Sep 15, 2021 0.2359 0.2387 0.2000 0.2387 10,677 +0.01(+3.96%)
Sep 14, 2021 0.2247 0.2296 0.2247 0.2296 2,080 -0.01(-2.34%)
Sep 13, 2021 0.2500 0.2600 0.2000 0.2351 22,652 -0.01(-6.00%)
Sep 10, 2021 0.2300 0.2655 0.2300 0.2501 4,485 -0.01(-3.81%)
Sep 09, 2021 0.2600 0.2607 0.2501 0.2600 2,931 +0.00(+0.00%)
Sep 08, 2021 0.2710 0.2710 0.2600 0.2600 4,582 -0.01(-3.81%)
Sep 03, 2021 0.2703 0.2703 0.2703 1 +0.00(+0.04%)
Sep 02, 2021 0.2800 0.2801 0.2702 0.2702 1,221 -0.01(-3.50%)
Aug 31, 2021 0.2800 0.2800 0.2800 31 +0.03(+11.96%)
Aug 30, 2021 0.2501 0.2800 0.2501 0.2501 1,228 -0.03(-12.09%)
Aug 27, 2021 0.2845 0.2845 0.2845 0.2845 300 -0.02(-7.57%)
Aug 26, 2021 0.2790 0.3078 0.2790 0.3078 2,600 +0.03(+12.01%)
Aug 25, 2021 0.2750 0.2750 0.2501 0.2748 3,923 -0.03(-10.78%)
Aug 24, 2021 0.3080 0.3080 0.3080 0.3080 1,001 +0.01(+3.01%)
Aug 23, 2021 0.2913 0.2990 0.2500 0.2990 2,615 +0.03(+10.74%)
Aug 20, 2021 0.3390 0.3390 0.2700 0.2700 10,868 +0.02(+8.00%)
Aug 19, 2021 0.2500 0.2500 0.2400 0.2500 16,271 +0.00(+1.21%)
Aug 18, 2021 0.3299 0.3299 0.2470 0.2470 4,177 -0.04(-13.79%)
Aug 17, 2021 0.2795 0.3299 0.2410 0.2865 16,474 +0.04(+14.46%)
Aug 16, 2021 0.2600 0.2600 0.2503 0.2503 2,875 -0.01(-3.73%)
Aug 13, 2021 0.2600 0.2600 0.2600 0.2600 1,071 -0.01(-3.70%)
Aug 12, 2021 0.2451 0.2700 0.2451 0.2700 13,149 +0.01(+3.81%)
Aug 11, 2021 0.2400 0.2796 0.2400 0.2601 11,816 +0.02(+8.24%)
Aug 10, 2021 0.2400 0.2403 0.2400 0.2403 2,125 -0.02(-7.22%)
Aug 09, 2021 0.2590 0.2590 0.2590 0.2590 171 -0.03(-9.41%)
Aug 06, 2021 0.2440 0.2870 0.2440 0.2859 6,009 +0.06(+24.30%)
Aug 05, 2021 0.2436 0.2436 0.2299 0.2300 23,453 +0.00(+0.00%)
Aug 04, 2021 0.2300 0.2350 0.2300 0.2300 3,352 -0.04(-14.66%)
Aug 02, 2021 0.2695 0.2695 0.2695 5 -0.03(-9.87%)
Jul 30, 2021 0.2443 0.2990 0.2440 0.2990 9,031 +0.02(+6.79%)
Jul 29, 2021 0.2250 0.2800 0.2249 0.2800 19,728 +0.05(+22.27%)
Jul 28, 2021 0.2601 0.2900 0.2120 0.2290 86,564 -0.06(-21.01%)
Jul 27, 2021 0.3121 0.3121 0.2899 0.2899 4,004 +0.03(+11.46%)
Jul 26, 2021 0.2604 0.2604 0.2500 0.2601 2,922 -0.03(-10.92%)
Jul 23, 2021 0.2819 0.3486 0.2500 0.2920 88,424 -0.02(-7.33%)
Jul 22, 2021 0.3151 0.3151 0.3151 0.3151 100 +0.01(+1.61%)
Jul 21, 2021 0.3201 0.3201 0.3000 0.3101 5,816 -0.04(-11.40%)
Jul 20, 2021 0.3210 0.3500 0.2901 0.3500 5,801 +0.05(+16.67%)
Jul 19, 2021 0.3299 0.3299 0.2833 0.3000 1,350 -0.05(-14.29%)
Jul 16, 2021 0.3700 0.3700 0.3500 0.3500 9,153 -0.01(-3.05%)
Jul 15, 2021 0.3610 0.3610 0.3610 0.3610 225 -0.01(-2.43%)
Jul 14, 2021 0.3900 0.4050 0.3600 0.3700 8,585 +0.02(+5.11%)
Jul 13, 2021 0.3000 0.3930 0.3000 0.3520 26,278 +0.05(+17.26%)
Jul 12, 2021 0.3076 0.3385 0.3002 0.3002 11,700 -0.06(-16.61%)
Jul 09, 2021 0.3526 0.3790 0.3526 0.3600 9,296 +0.00(+0.00%)
Jul 08, 2021 0.3602 0.3602 0.3600 0.3600 1,180 +0.00(+0.00%)
Jul 07, 2021 0.3602 0.3602 0.3600 0.3600 680 -0.00(-0.03%)
Jul 06, 2021 0.4000 0.4000 0.3561 0.3601 7,604 -0.04(-9.98%)
Jul 02, 2021 0.3540 0.4000 0.3060 0.4000 7,275 +0.05(+12.68%)
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.