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 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%)
Sep 03, 2013 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Aug 30, 2013 0.0200 0.0210 0.0200 0.0200 340,000 -0.00(-9.09%)
Aug 29, 2013 0.0220 0.0220 0.0220 0.0220 3,000 +0.00(+10.00%)
Aug 28, 2013 0.0202 0.0202 0.0200 0.0200 64,454 -0.00(-9.09%)
Aug 23, 2013 0.0220 0.0220 0.0220 0 +0.00(+8.91%)
Aug 20, 2013 0.0202 0.0202 0.0202 0 -0.00(-3.81%)
Aug 16, 2013 0.0210 0.0210 0.0210 0 -0.00(-8.70%)
Aug 15, 2013 0.0230 0.0230 0.0230 0.0230 30,000 +0.00(+13.86%)
Aug 13, 2013 0.0202 0.0202 0.0202 0.0202 0 -0.00(-1.46%)
Aug 12, 2013 0.0217 0.0217 0.0205 0.0205 124,100 -0.00(-13.87%)
Aug 09, 2013 0.0238 0.0238 0.0238 0.0238 350 +0.00(+9.68%)
Aug 07, 2013 0.0217 0.0217 0.0217 0 +0.00(+5.85%)
Aug 06, 2013 0.0205 0.0205 0.0205 0.0205 5,000 -0.00(-5.53%)
Aug 01, 2013 0.0217 0.0217 0.0217 0 -0.00(-1.36%)
Jul 31, 2013 0.0220 0.0220 0.0220 0.0220 10,000 +0.00(+0.00%)
Jul 30, 2013 0.0300 0.0300 0.0220 0.0220 23,500 -0.00(-8.33%)
Jul 26, 2013 0.0240 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Jul 25, 2013 0.0217 0.0230 0.0217 0.0230 27,200 +0.00(+5.50%)
Jul 24, 2013 0.0255 0.0255 0.0217 0.0218 141,304 -0.00(-14.51%)
Jul 22, 2013 0.0255 0.0255 0.0255 0.0255 0 +0.00(+4.08%)
Jul 19, 2013 0.0245 0.0245 0.0230 0.0245 25,000 -0.00(-2.00%)
Jul 18, 2013 0.0250 0.0250 0.0235 0.0250 173,000 +0.00(+0.00%)
Jul 17, 2013 0.0250 0.0250 0.0250 0.0250 84,000 +0.00(+0.00%)
Jul 16, 2013 0.0280 0.0280 0.0250 0.0250 34,900 -0.00(-10.71%)
Jul 15, 2013 0.0350 0.0350 0.0280 0.0280 1,490 +0.00(+12.00%)
Jul 12, 2013 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jul 11, 2013 0.0310 0.0310 0.0230 0.0300 53,220 -0.00(-3.23%)
Jul 10, 2013 0.0350 0.0350 0.0310 0.0310 130,000 -0.00(-11.43%)
Jul 09, 2013 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Jul 08, 2013 0.0250 0.0350 0.0250 0.0350 34,124 +0.01(+40.00%)
Jul 05, 2013 0.0240 0.0250 0.0240 0.0250 47,603 +0.00(+8.70%)
Jul 03, 2013 0.0240 0.0240 0.0230 0.0230 13,885 -0.00(-4.17%)
Jul 02, 2013 0.0240 0.0240 0.0217 0.0240 18,500 +0.00(+9.09%)
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.