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, 2020 0.0020 0.0023 0.0020 0.0023 11,112 +0.00(+15.00%)
Sep 29, 2020 0.0019 0.0023 0.0019 0.0020 156,009 +0.00(+0.00%)
Sep 28, 2020 0.0019 0.0025 0.0018 0.0020 531,123 -0.00(-20.00%)
Sep 25, 2020 0.0019 0.0025 0.0019 0.0025 464,300 +0.00(+31.58%)
Sep 24, 2020 0.0019 0.0024 0.0019 0.0019 884,927 +0.00(+5.56%)
Sep 23, 2020 0.0028 0.0028 0.0017 0.0018 2,991,278 -0.00(-35.71%)
Sep 22, 2020 0.0028 0.0029 0.0023 0.0028 683,478 +0.00(+12.00%)
Sep 21, 2020 0.0028 0.0028 0.0024 0.0025 73,259 -0.00(-10.71%)
Sep 18, 2020 0.0030 0.0030 0.0024 0.0028 2,260,500 +0.00(+16.67%)
Sep 17, 2020 0.0022 0.0034 0.0022 0.0024 3,297,979 -0.00(-14.29%)
Sep 16, 2020 0.0029 0.0040 0.0026 0.0028 2,647,593 -0.00(-6.67%)
Sep 15, 2020 0.0031 0.0033 0.0026 0.0030 2,665,470 -0.00(-3.23%)
Sep 14, 2020 0.0053 0.0053 0.0022 0.0031 22,127,592 -0.00(-34.04%)
Sep 11, 2020 0.0022 0.0060 0.0021 0.0047 28,941,200 +0.00(+135.00%)
Sep 10, 2020 0.0017 0.0025 0.0017 0.0020 252,282 +0.00(+11.11%)
Sep 09, 2020 0.0020 0.0025 0.0018 0.0018 436,475 -0.00(-18.18%)
Sep 08, 2020 0.0025 0.0028 0.0022 0.0022 2,729,218 -0.00(-21.43%)
Sep 04, 2020 0.0028 0.0029 0.0022 0.0028 5,831,100 +0.00(+0.00%)
Sep 03, 2020 0.0020 0.0029 0.0016 0.0028 7,997,295 +0.00(+64.71%)
Sep 02, 2020 0.0020 0.0020 0.0017 0.0017 25,288 +0.00(+6.25%)
Sep 01, 2020 0.0021 0.0021 0.0016 0.0016 592,502 -0.00(-23.81%)
Aug 31, 2020 0.0017 0.0021 0.0016 0.0021 678,728 +0.00(+5.00%)
Aug 28, 2020 0.0020 0.0025 0.0020 0.0020 864,100 -0.00(-16.67%)
Aug 27, 2020 0.0024 0.0024 0.0019 0.0024 535,471 +0.00(+0.00%)
Aug 26, 2020 0.0016 0.0024 0.0016 0.0024 222,303 +0.00(+20.00%)
Aug 25, 2020 0.0022 0.0022 0.0020 0.0020 150,001 -0.00(-13.04%)
Aug 24, 2020 0.0014 0.0023 0.0014 0.0023 824,453 +0.00(+21.05%)
Aug 21, 2020 0.0016 0.0019 0.0016 0.0019 131,000 +0.00(+0.00%)
Aug 20, 2020 0.0019 0.0019 0.0016 0.0019 64,837 +0.00(+0.00%)
Aug 19, 2020 0.0019 0.0019 0.0019 0.0019 76,320 +0.00(+0.00%)
Aug 18, 2020 0.0018 0.0019 0.0016 0.0019 400,688 +0.00(+0.00%)
Aug 17, 2020 0.0017 0.0019 0.0016 0.0019 73,574 +0.00(+0.00%)
Aug 14, 2020 0.0017 0.0019 0.0017 0.0019 630,400 +0.00(+11.76%)
Aug 13, 2020 0.0025 0.0029 0.0017 0.0017 5,705,888 -0.00(-22.73%)
Aug 12, 2020 0.0019 0.0029 0.0015 0.0022 2,647,207 +0.00(+22.22%)
Aug 11, 2020 0.0017 0.0020 0.0013 0.0018 1,758,805 -0.00(-5.26%)
Aug 10, 2020 0.0022 0.0022 0.0015 0.0019 307,100 -0.00(-9.52%)
Aug 07, 2020 0.0018 0.0023 0.0015 0.0021 1,545,200 +0.00(+5.00%)
Aug 06, 2020 0.0020 0.0020 0.0017 0.0020 134,216 +0.00(+0.00%)
Aug 05, 2020 0.0017 0.0020 0.0015 0.0020 2,036,104 +0.00(+11.11%)
Aug 04, 2020 0.0018 0.0018 0.0012 0.0018 2,459,872 -0.00(-5.26%)
Aug 03, 2020 0.0010 0.0025 0.0010 0.0019 5,304,917 +0.00(+0.00%)
Jul 31, 2020 0.0024 0.0024 0.0019 0.0019 1,074,200 -0.00(-20.83%)
Jul 30, 2020 0.0025 0.0025 0.0019 0.0024 1,986,354 +0.00(+0.00%)
Jul 29, 2020 0.0035 0.0035 0.0020 0.0024 4,913,909 -0.00(-25.00%)
Jul 28, 2020 0.0027 0.0047 0.0024 0.0032 6,437,549 +0.00(+18.52%)
Jul 27, 2020 0.0100 0.0100 0.0025 0.0027 13,296,573 +0.00(+42.11%)
Jul 24, 2020 0.0016 0.0019 0.0015 0.0019 3,003,200 +0.00(+18.75%)
Jul 23, 2020 0.0021 0.0021 0.0016 0.0016 1,144,857 -0.00(-5.88%)
Jul 22, 2020 0.0020 0.0025 0.0010 0.0017 10,666,458 -0.00(-15.00%)
Jul 21, 2020 0.0020 0.0020 0.0020 0.0020 82,005 +0.00(+0.00%)
Jul 20, 2020 0.0018 0.0020 0.0016 0.0020 61,871 +0.00(+33.33%)
Jul 17, 2020 0.0020 0.0020 0.0015 0.0015 919,900 -0.00(-25.00%)
Jul 16, 2020 0.0015 0.0021 0.0015 0.0020 439,932 -0.00(-4.76%)
Jul 15, 2020 0.0020 0.0021 0.0020 0.0021 138,916 +0.00(+5.00%)
Jul 14, 2020 0.0023 0.0023 0.0020 0.0020 1,139,710 -0.00(-20.00%)
Jul 13, 2020 0.0025 0.0026 0.0021 0.0025 117,762 +0.00(+8.70%)
Jul 10, 2020 0.0027 0.0027 0.0023 0.0023 68,400 +0.00(+9.52%)
Jul 09, 2020 0.0022 0.0022 0.0021 0.0021 1,000,653 -0.00(-16.00%)
Jul 08, 2020 0.0028 0.0028 0.0021 0.0025 182,958 -0.00(-3.85%)
Jul 07, 2020 0.0023 0.0026 0.0020 0.0026 147,416 +0.00(+13.04%)
Jul 06, 2020 0.0025 0.0025 0.0020 0.0023 76,101 -0.00(-8.00%)
Jul 02, 2020 0.0022 0.0028 0.0015 0.0025 1,872,500 +0.00(+19.05%)
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.