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: 2:04 PM EDT, May 20, 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 (%)
Nov 29, 2013 0.0280 0.0280 0.0237 0.0269 487,300 -0.00(-9.73%)
Nov 27, 2013 0.0272 0.0300 0.0261 0.0298 849,280 +0.00(+19.20%)
Nov 26, 2013 0.0219 0.0420 0.0184 0.0250 2,005,815 +0.00(+0.00%)
Nov 25, 2013 0.0238 0.0250 0.0215 0.0250 546,535 +0.00(+5.04%)
Nov 22, 2013 0.0203 0.0238 0.0203 0.0238 257,660 +0.00(+8.18%)
Nov 21, 2013 0.0219 0.0225 0.0185 0.0220 718,000 +0.00(+0.46%)
Nov 20, 2013 0.0198 0.0229 0.0190 0.0219 864,598 -0.00(-8.37%)
Nov 19, 2013 0.0230 0.0239 0.0180 0.0239 2,338,250 -0.00(-4.02%)
Nov 18, 2013 0.0260 0.0260 0.0218 0.0249 380,800 -0.00(-7.78%)
Nov 15, 2013 0.0260 0.0270 0.0260 0.0270 354,000 -0.00(-3.57%)
Nov 14, 2013 0.0219 0.0280 0.0200 0.0280 926,000 +0.00(+5.66%)
Nov 12, 2013 0.0221 0.0265 0.0200 0.0265 1,338,800 +0.00(+6.00%)
Nov 11, 2013 0.0251 0.0270 0.0210 0.0250 2,768,300 -0.00(-10.39%)
Nov 08, 2013 0.0250 0.0280 0.0230 0.0279 1,007,772 +0.00(+12.05%)
Nov 07, 2013 0.0249 0.0249 0.0249 0.0249 18,000 -0.00(-0.40%)
Nov 06, 2013 0.0299 0.0299 0.0231 0.0250 2,835,100 -0.00(-16.67%)
Nov 05, 2013 0.0270 0.0300 0.0250 0.0300 468,975 +0.00(+0.00%)
Nov 04, 2013 0.0250 0.0300 0.0225 0.0300 1,642,056 +0.00(+1.01%)
Nov 01, 2013 0.0215 0.0297 0.0215 0.0297 524,100 +0.01(+23.75%)
Oct 31, 2013 0.0220 0.0244 0.0210 0.0240 516,900 +0.00(+4.35%)
Oct 30, 2013 0.0222 0.0232 0.0220 0.0230 531,500 -0.00(-1.29%)
Oct 29, 2013 0.0230 0.0270 0.0221 0.0233 218,949 -0.00(-2.10%)
Oct 28, 2013 0.0236 0.0250 0.0220 0.0238 674,500 -0.00(-4.80%)
Oct 25, 2013 0.0230 0.0250 0.0210 0.0250 554,000 +0.00(+8.70%)
Oct 24, 2013 0.0210 0.0230 0.0210 0.0230 431,000 +0.00(+6.98%)
Oct 23, 2013 0.0220 0.0250 0.0215 0.0215 799,000 -0.00(-6.52%)
Oct 22, 2013 0.0249 0.0249 0.0230 0.0230 43,750 -0.00(-7.63%)
Oct 21, 2013 0.0284 0.0284 0.0220 0.0249 193,500 +0.00(+8.26%)
Oct 18, 2013 0.0220 0.0240 0.0220 0.0230 101,119 +0.00(+4.55%)
Oct 17, 2013 0.0215 0.0220 0.0215 0.0220 53,000 +0.00(+2.33%)
Oct 16, 2013 0.0224 0.0224 0.0200 0.0215 445,434 -0.00(-4.02%)
Oct 15, 2013 0.0205 0.0224 0.0200 0.0224 598,000 +0.00(+9.27%)
Oct 14, 2013 0.0259 0.0259 0.0205 0.0205 104,000 -0.01(-20.85%)
Oct 11, 2013 0.0235 0.0295 0.0235 0.0259 61,692 +0.00(+10.21%)
Oct 10, 2013 0.0220 0.0235 0.0220 0.0235 128,237 +0.00(+11.90%)
Oct 09, 2013 0.0205 0.0210 0.0205 0.0210 434,758 -0.00(-4.55%)
Oct 08, 2013 0.0235 0.0239 0.0220 0.0220 117,073 -0.00(-6.38%)
Oct 07, 2013 0.0289 0.0289 0.0200 0.0235 393,432 -0.00(-12.96%)
Oct 04, 2013 0.0271 0.0271 0.0270 0.0270 54,000 -0.00(-6.90%)
Oct 03, 2013 0.0310 0.0310 0.0290 0.0290 902,424 -0.00(-3.33%)
Oct 02, 2013 0.0289 0.0301 0.0265 0.0300 217,535 +0.00(+3.81%)
Oct 01, 2013 0.0290 0.0300 0.0265 0.0289 233,656 -0.01(-32.79%)
Sep 27, 2013 0.0370 0.0430 0.0370 0.0430 222,950 +0.01(+16.22%)
Sep 26, 2013 0.0310 0.0370 0.0310 0.0370 155,225 +0.00(+15.62%)
Sep 25, 2013 0.0350 0.0350 0.0320 0.0320 110,000 +0.00(+6.67%)
Sep 24, 2013 0.0261 0.0329 0.0261 0.0300 598,527 +0.00(+3.45%)
Sep 23, 2013 0.0320 0.0320 0.0290 0.0290 151,220 -0.00(-3.33%)
Sep 20, 2013 0.0340 0.0340 0.0250 0.0300 541,600 -0.01(-14.29%)
Sep 19, 2013 0.0350 0.0370 0.0350 0.0350 226,000 +0.00(+0.00%)
Sep 18, 2013 0.0310 0.0390 0.0301 0.0350 33,328 +0.00(+0.00%)
Sep 17, 2013 0.0385 0.0420 0.0350 0.0350 657,119 -0.00(-9.09%)
Sep 16, 2013 0.0351 0.0430 0.0310 0.0385 758,717 +0.01(+24.19%)
Sep 13, 2013 0.0310 0.0350 0.0300 0.0310 158,500 +0.00(+3.33%)
Sep 12, 2013 0.0170 0.0350 0.0165 0.0300 2,264,204 +0.01(+76.47%)
Sep 11, 2013 0.0150 0.0170 0.0150 0.0170 364,200 +0.00(+36.00%)
Sep 10, 2013 0.0125 0.0125 0.0125 0.0125 21,500 -0.00(-26.47%)
Sep 09, 2013 0.0180 0.0180 0.0170 0.0170 20,000 -0.00(-5.56%)
Sep 04, 2013 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
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.