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 (%)
Oct 29, 2021 0.1600 0.1601 0.1600 0.1601 1,041 -0.01(-8.36%)
Oct 28, 2021 0.1800 0.1930 0.1747 0.1747 20,838 -0.03(-12.56%)
Oct 27, 2021 0.1800 0.1998 0.1800 0.1998 2,258 -0.00(-0.10%)
Oct 26, 2021 0.1910 0.2000 0.1751 0.2000 49,376 +0.01(+3.68%)
Oct 25, 2021 0.1929 0.1929 0.1910 0.1929 2,379 +0.00(+0.99%)
Oct 22, 2021 0.2034 0.2034 0.1910 0.1910 687 -0.01(-3.54%)
Oct 21, 2021 0.1980 0.1980 0.1910 0.1980 14,485 -0.00(-1.59%)
Oct 20, 2021 0.2197 0.2197 0.1902 0.2012 11,424 -0.02(-7.28%)
Oct 19, 2021 0.2050 0.2170 0.2050 0.2170 952 +0.02(+10.71%)
Oct 18, 2021 0.1960 0.1960 0.1960 0.1960 690 +0.01(+3.10%)
Oct 15, 2021 0.2000 0.2000 0.1901 0.1901 6,357 +0.00(+0.00%)
Oct 14, 2021 0.1900 0.1901 0.1900 0.1901 5,121 -0.01(-4.95%)
Oct 12, 2021 0.2000 0.2000 0.2000 1 -0.01(-4.49%)
Oct 11, 2021 0.1600 0.2094 0.1600 0.2094 4,100 +0.06(+39.60%)
Oct 08, 2021 0.1950 0.1950 0.1500 0.1500 87,140 -0.05(-25.19%)
Oct 07, 2021 0.2175 0.2300 0.1990 0.2005 46,936 -0.00(-2.20%)
Oct 06, 2021 0.2600 0.2600 0.2050 0.2050 21,796 -0.01(-2.66%)
Oct 05, 2021 0.2106 0.2106 0.2106 0.2106 2,004 +0.01(+4.78%)
Oct 04, 2021 0.2301 0.2301 0.2002 0.2010 12,221 -0.01(-2.52%)
Oct 01, 2021 0.2171 0.2489 0.2002 0.2062 4,602 +0.01(+3.00%)
Sep 30, 2021 0.2599 0.2599 0.2002 0.2002 1,109 -0.03(-12.96%)
Sep 29, 2021 0.2300 0.2300 0.2300 0.2300 240 -0.02(-9.41%)
Sep 28, 2021 0.2539 0.2539 0.2539 0.2539 1,000 -0.01(-2.31%)
Sep 27, 2021 0.2050 0.2599 0.2000 0.2599 1,408 +0.06(+29.95%)
Sep 24, 2021 0.2000 0.2000 0.2000 0.2000 10,045 -0.03(-13.04%)
Sep 23, 2021 0.1900 0.2300 0.1800 0.2300 22,315 +0.04(+21.05%)
Sep 22, 2021 0.1900 0.1900 0.1900 0.1900 10,002 +0.00(+2.43%)
Sep 21, 2021 0.1800 0.1950 0.1400 0.1855 14,721 +0.01(+3.06%)
Sep 20, 2021 0.2100 0.2100 0.1400 0.1800 38,722 +0.06(+50.00%)
Sep 17, 2021 0.2000 0.2195 0.1200 0.1200 52,998 -0.08(-40.00%)
Sep 16, 2021 0.2000 0.2000 0.2000 0.2000 4,179 -0.04(-16.21%)
Sep 15, 2021 0.2359 0.2387 0.2000 0.2387 10,677 +0.01(+3.96%)
Sep 14, 2021 0.2247 0.2296 0.2247 0.2296 2,080 -0.01(-2.34%)
Sep 13, 2021 0.2500 0.2600 0.2000 0.2351 22,652 -0.01(-6.00%)
Sep 10, 2021 0.2300 0.2655 0.2300 0.2501 4,485 -0.01(-3.81%)
Sep 09, 2021 0.2600 0.2607 0.2501 0.2600 2,931 +0.00(+0.00%)
Sep 08, 2021 0.2710 0.2710 0.2600 0.2600 4,582 -0.01(-3.81%)
Sep 03, 2021 0.2703 0.2703 0.2703 1 +0.00(+0.04%)
Sep 02, 2021 0.2800 0.2801 0.2702 0.2702 1,221 -0.01(-3.50%)
Aug 31, 2021 0.2800 0.2800 0.2800 31 +0.03(+11.96%)
Aug 30, 2021 0.2501 0.2800 0.2501 0.2501 1,228 -0.03(-12.09%)
Aug 27, 2021 0.2845 0.2845 0.2845 0.2845 300 -0.02(-7.57%)
Aug 26, 2021 0.2790 0.3078 0.2790 0.3078 2,600 +0.03(+12.01%)
Aug 25, 2021 0.2750 0.2750 0.2501 0.2748 3,923 -0.03(-10.78%)
Aug 24, 2021 0.3080 0.3080 0.3080 0.3080 1,001 +0.01(+3.01%)
Aug 23, 2021 0.2913 0.2990 0.2500 0.2990 2,615 +0.03(+10.74%)
Aug 20, 2021 0.3390 0.3390 0.2700 0.2700 10,868 +0.02(+8.00%)
Aug 19, 2021 0.2500 0.2500 0.2400 0.2500 16,271 +0.00(+1.21%)
Aug 18, 2021 0.3299 0.3299 0.2470 0.2470 4,177 -0.04(-13.79%)
Aug 17, 2021 0.2795 0.3299 0.2410 0.2865 16,474 +0.04(+14.46%)
Aug 16, 2021 0.2600 0.2600 0.2503 0.2503 2,875 -0.01(-3.73%)
Aug 13, 2021 0.2600 0.2600 0.2600 0.2600 1,071 -0.01(-3.70%)
Aug 12, 2021 0.2451 0.2700 0.2451 0.2700 13,149 +0.01(+3.81%)
Aug 11, 2021 0.2400 0.2796 0.2400 0.2601 11,816 +0.02(+8.24%)
Aug 10, 2021 0.2400 0.2403 0.2400 0.2403 2,125 -0.02(-7.22%)
Aug 09, 2021 0.2590 0.2590 0.2590 0.2590 171 -0.03(-9.41%)
Aug 06, 2021 0.2440 0.2870 0.2440 0.2859 6,009 +0.06(+24.30%)
Aug 05, 2021 0.2436 0.2436 0.2299 0.2300 23,453 +0.00(+0.00%)
Aug 04, 2021 0.2300 0.2350 0.2300 0.2300 3,352 -0.04(-14.66%)
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.