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 28, 2013 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-12.28%)
Mar 27, 2013 0.0570 0.0570 0.0570 0.0570 7,500 +0.00(+3.64%)
Mar 26, 2013 0.0525 0.0550 0.0525 0.0550 17,844 -0.01(-20.29%)
Mar 22, 2013 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Mar 21, 2013 0.0700 0.0700 0.0700 0.0700 5,500 -0.00(-6.67%)
Mar 20, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+25.00%)
Mar 19, 2013 0.0749 0.0749 0.0599 0.0600 165,300 -0.01(-18.92%)
Mar 18, 2013 0.0800 0.0800 0.0600 0.0740 172,850 -0.01(-7.50%)
Mar 15, 2013 0.0800 0.0800 0.0700 0.0800 103,200 +0.00(+0.38%)
Mar 14, 2013 0.0800 0.0800 0.0797 0.0797 4,000 +0.00(+6.27%)
Mar 13, 2013 0.0800 0.0800 0.0750 0.0750 13,200 -0.01(-6.25%)
Mar 12, 2013 0.1100 0.1100 0.0750 0.0800 331,488 -0.03(-27.27%)
Mar 11, 2013 0.1100 0.1200 0.1000 0.1100 213,509 +0.01(+10.00%)
Mar 08, 2013 0.0900 0.1000 0.0670 0.1000 254,819 +0.01(+11.11%)
Mar 07, 2013 0.0900 0.1000 0.0850 0.0900 153,869 +0.00(+0.00%)
Mar 06, 2013 0.0600 0.0900 0.0600 0.0900 292,000 +0.02(+28.57%)
Mar 05, 2013 0.0600 0.0700 0.0550 0.0700 292,000 -0.01(-11.39%)
Mar 04, 2013 0.0600 0.0790 0.0600 0.0790 60,000 +0.01(+12.86%)
Mar 01, 2013 0.0500 0.0700 0.0500 0.0700 57,800 +0.02(+40.00%)
Feb 28, 2013 0.0500 0.0500 0.0420 0.0500 196,616 +0.01(+11.11%)
Feb 27, 2013 0.0550 0.0550 0.0450 0.0450 41,800 -0.02(-30.77%)
Feb 26, 2013 0.0510 0.0650 0.0510 0.0650 264,800 -0.00(-2.99%)
Feb 22, 2013 0.0500 0.0670 0.0450 0.0670 455,900 +0.02(+34.00%)
Feb 21, 2013 0.0460 0.0500 0.0460 0.0500 71,000 -0.00(-1.96%)
Feb 20, 2013 0.0545 0.0545 0.0510 0.0510 65,975 -0.01(-17.74%)
Feb 19, 2013 0.0545 0.0620 0.0535 0.0620 158,000 +0.01(+13.76%)
Feb 15, 2013 0.0545 0.0545 0.0545 0.0545 25,000 +0.00(+0.00%)
Feb 13, 2013 0.0545 0.0545 0.0545 0 +0.00(+3.81%)
Feb 12, 2013 0.0525 0.0599 0.0525 0.0525 221,515 -0.01(-13.93%)
Feb 11, 2013 0.0560 0.0690 0.0521 0.0610 116,754 -0.01(-11.59%)
Feb 08, 2013 0.0560 0.0690 0.0560 0.0690 12,500 +0.00(+6.15%)
Feb 06, 2013 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Feb 04, 2013 0.0701 0.0800 0.0571 0.0800 256,600 -0.01(-11.11%)
Feb 01, 2013 0.0900 0.0900 0.0700 0.0900 85,000 +0.00(+0.00%)
Jan 31, 2013 0.0850 0.0900 0.0661 0.0900 70,000 +0.00(+5.88%)
Jan 30, 2013 0.0700 0.1000 0.0615 0.0850 64,900 +0.02(+30.77%)
Jan 29, 2013 0.0650 0.0950 0.0580 0.0650 136,944 -0.01(-13.33%)
Jan 28, 2013 0.0679 0.0750 0.0450 0.0750 402,536 +0.01(+25.00%)
Jan 25, 2013 0.0599 0.0700 0.0565 0.0600 325,600 +0.00(+9.09%)
Jan 24, 2013 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-3.51%)
Jan 23, 2013 0.0600 0.0600 0.0570 0.0570 12,000 -0.00(-5.00%)
Jan 22, 2013 0.0700 0.0722 0.0600 0.0600 294,800 -0.01(-14.29%)
Jan 18, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jan 17, 2013 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+7.69%)
Jan 16, 2013 0.0650 0.0650 0.0650 0.0650 300 -0.01(-7.14%)
Jan 15, 2013 0.0701 0.0701 0.0700 0.0700 18,200 -0.00(-6.67%)
Jan 12, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 11, 2013 0.0710 0.0799 0.0700 0.0750 49,290 -0.00(-6.13%)
Jan 10, 2013 0.0682 0.0799 0.0682 0.0799 12,800 +0.00(+0.00%)
Jan 09, 2013 0.0800 0.0800 0.0637 0.0799 65,563 -0.00(-0.13%)
Jan 08, 2013 0.0800 0.0800 0.0800 0.0800 36,720 -0.01(-15.79%)
Jan 07, 2013 0.0950 0.0950 0.0800 0.0950 41,000 +0.00(+0.00%)
Jan 04, 2013 0.0750 0.0950 0.0750 0.0950 145,000 +0.01(+18.75%)
Jan 03, 2013 0.0760 0.0950 0.0700 0.0800 133,726 +0.01(+17.65%)
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.