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 29, 2019 0.0452 0.0510 0.0430 0.0490 49,700 -0.00(-3.92%)
Mar 28, 2019 0.0452 0.0510 0.0452 0.0510 22,036 -0.00(-6.42%)
Mar 27, 2019 0.0600 0.0600 0.0430 0.0545 135,815 +0.00(+6.86%)
Mar 26, 2019 0.0740 0.0740 0.0500 0.0510 100,037 -0.02(-27.14%)
Mar 25, 2019 0.0675 0.0842 0.0461 0.0700 343,671 +0.01(+16.67%)
Mar 22, 2019 0.0511 0.0611 0.0511 0.0600 5,500 -0.01(-11.11%)
Mar 21, 2019 0.0501 0.0700 0.0501 0.0675 5,579 +0.00(+3.85%)
Mar 20, 2019 0.0500 0.0650 0.0500 0.0650 74,693 +0.01(+30.00%)
Mar 19, 2019 0.0471 0.0650 0.0470 0.0500 5,035 -0.01(-16.67%)
Mar 18, 2019 0.0600 0.0600 0.0498 0.0600 27,846 +0.01(+27.66%)
Mar 15, 2019 0.0477 0.0477 0.0470 0.0470 300 -0.01(-14.55%)
Mar 14, 2019 0.0470 0.0650 0.0470 0.0550 80,273 -0.01(-11.29%)
Mar 13, 2019 0.0470 0.0650 0.0470 0.0620 71,573 +0.00(+7.83%)
Mar 12, 2019 0.0600 0.0600 0.0500 0.0575 15,628 -0.00(-4.17%)
Mar 11, 2019 0.0450 0.0600 0.0430 0.0600 58,674 -0.01(-7.69%)
Mar 08, 2019 0.1200 0.1200 0.0420 0.0650 140,600 +0.02(+44.44%)
Mar 07, 2019 0.0420 0.0450 0.0420 0.0450 3,056 -0.01(-19.64%)
Mar 06, 2019 0.0650 0.0650 0.0420 0.0560 54,373 +0.01(+33.33%)
Mar 05, 2019 0.0400 0.0420 0.0400 0.0420 1,732 +0.00(+5.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0.0400 470 -0.02(-33.33%)
Mar 01, 2019 0.0650 0.0650 0.0600 0.0600 52,200 -0.01(-7.69%)
Feb 28, 2019 0.0450 0.0650 0.0370 0.0650 68,598 +0.01(+8.33%)
Feb 27, 2019 0.0480 0.0600 0.0470 0.0600 45,847 +0.01(+20.00%)
Feb 26, 2019 0.0570 0.0650 0.0500 0.0500 62,445 -0.01(-12.28%)
Feb 25, 2019 0.0570 0.0570 0.0570 0.0570 1,430 +0.00(+0.00%)
Feb 22, 2019 0.0700 0.0700 0.0570 0.0570 5,500 +0.00(+0.00%)
Feb 21, 2019 0.0600 0.0600 0.0570 0.0570 7,722 +0.00(+3.64%)
Feb 20, 2019 0.0595 0.0692 0.0550 0.0550 42,695 +0.00(+3.77%)
Feb 19, 2019 0.0500 0.0530 0.0400 0.0530 71,115 +0.01(+32.50%)
Feb 15, 2019 0.0370 0.0520 0.0370 0.0400 175,500 +0.00(+8.11%)
Feb 14, 2019 0.0383 0.0400 0.0370 0.0370 126,923 -0.00(-3.39%)
Feb 12, 2019 0.0383 0.0383 0.0383 0 +0.00(+0.52%)
Feb 11, 2019 0.0400 0.0600 0.0380 0.0381 113,974 -0.00(-1.04%)
Feb 08, 2019 0.0350 0.0770 0.0350 0.0385 177,900 -0.03(-40.77%)
Feb 07, 2019 0.0317 0.0700 0.0317 0.0650 14,512 -0.01(-7.14%)
Feb 06, 2019 0.0304 0.0700 0.0304 0.0700 18,320 +0.00(+0.00%)
Feb 05, 2019 0.0300 0.0790 0.0300 0.0700 11,023 +0.04(+118.07%)
Feb 04, 2019 0.0300 0.0700 0.0300 0.0321 34,492 +0.00(+7.00%)
Feb 01, 2019 0.0500 0.0500 0.0300 0.0300 209,200 -0.01(-18.92%)
Jan 31, 2019 0.0500 0.0500 0.0365 0.0370 3,948 -0.01(-17.78%)
Jan 30, 2019 0.0500 0.0650 0.0400 0.0450 61,789 -0.01(-15.09%)
Jan 29, 2019 0.0330 0.0530 0.0330 0.0530 21,139 +0.00(+6.00%)
Jan 28, 2019 0.0690 0.0690 0.0500 0.0500 21,679 -0.02(-27.54%)
Jan 25, 2019 0.0530 0.0690 0.0400 0.0690 15,600 +0.03(+91.67%)
Jan 24, 2019 0.0500 0.0600 0.0360 0.0360 70,208 -0.01(-28.00%)
Jan 23, 2019 0.0690 0.0690 0.0450 0.0500 38,707 +0.00(+6.38%)
Jan 22, 2019 0.0540 0.0677 0.0470 0.0470 40,057 -0.01(-14.55%)
Jan 18, 2019 0.0430 0.0700 0.0430 0.0550 13,400 -0.03(-31.25%)
Jan 17, 2019 0.0600 0.0800 0.0600 0.0800 15,852 +0.03(+53.85%)
Jan 16, 2019 0.0700 0.0800 0.0500 0.0520 26,488 -0.01(-9.88%)
Jan 15, 2019 0.0690 0.0890 0.0560 0.0577 110,347 -0.00(-2.20%)
Jan 14, 2019 0.0550 0.0690 0.0500 0.0590 59,433 -0.01(-13.24%)
Jan 11, 2019 0.0650 0.0680 0.0500 0.0680 19,900 +0.02(+36.00%)
Jan 10, 2019 0.0525 0.0525 0.0500 0.0500 24,264 -0.00(-1.96%)
Jan 09, 2019 0.0550 0.0950 0.0510 0.0510 20,444 -0.00(-5.56%)
Jan 08, 2019 0.0500 0.0800 0.0500 0.0540 26,187 +0.00(+8.00%)
Jan 07, 2019 0.0700 0.0700 0.0500 0.0500 17,347 -0.02(-26.47%)
Jan 04, 2019 0.0534 0.0700 0.0500 0.0680 24,200 +0.01(+21.65%)
Jan 03, 2019 0.0850 0.0850 0.0559 0.0559 33,938 -0.00(-1.93%)
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.