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 (%)
Apr 30, 2021 0.5500 0.6300 0.5100 0.5400 11,700 -0.13(-19.40%)
Apr 29, 2021 0.5700 0.6700 0.4900 0.6700 21,030 +0.12(+21.82%)
Apr 28, 2021 0.6500 0.6603 0.5500 0.5500 15,630 -0.09(-14.73%)
Apr 27, 2021 0.6800 0.7000 0.6000 0.6450 16,850 -0.03(-3.73%)
Apr 26, 2021 0.7500 0.7500 0.6300 0.6700 7,251 -0.08(-10.67%)
Apr 23, 2021 0.5900 0.8500 0.5900 0.7500 65,200 +0.20(+36.31%)
Apr 22, 2021 0.5300 0.6850 0.5200 0.5502 44,582 +0.03(+5.81%)
Apr 21, 2021 0.6000 0.6000 0.5150 0.5200 16,789 +0.02(+4.00%)
Apr 20, 2021 0.6000 0.6000 0.5000 0.5000 14,902 -0.08(-14.53%)
Apr 19, 2021 0.5200 0.6598 0.5200 0.5850 7,153 +0.06(+12.46%)
Apr 16, 2021 0.7499 0.7500 0.5100 0.5202 49,800 -0.17(-24.61%)
Apr 15, 2021 0.5900 0.7000 0.5500 0.6900 10,456 +0.10(+16.46%)
Apr 14, 2021 0.5600 0.5925 0.4925 0.5925 15,686 -0.03(-5.20%)
Apr 13, 2021 0.6999 0.7000 0.6250 0.6250 8,157 -0.07(-10.70%)
Apr 12, 2021 0.7400 0.8540 0.5801 0.6999 37,601 -0.03(-4.12%)
Apr 09, 2021 0.8599 0.8599 0.6905 0.7300 21,200 -0.14(-16.08%)
Apr 08, 2021 0.7557 0.8699 0.7000 0.8699 21,660 +0.02(+2.34%)
Apr 07, 2021 0.7700 0.8699 0.7250 0.8500 31,011 +0.08(+10.33%)
Apr 06, 2021 0.8304 0.9500 0.7700 0.7704 4,294 -0.06(-7.18%)
Apr 05, 2021 0.9700 0.9700 0.7050 0.8300 21,480 -0.15(-14.87%)
Apr 01, 2021 0.7500 0.9750 0.7100 0.9750 18,200 +0.04(+3.72%)
Mar 31, 2021 0.7000 0.9540 0.7000 0.9400 12,861 +0.24(+34.29%)
Mar 30, 2021 0.8750 0.8998 0.7000 0.7000 13,047 -0.15(-17.65%)
Mar 29, 2021 0.8500 0.8700 0.8100 0.8500 15,731 +0.02(+2.41%)
Mar 26, 2021 0.8500 1.000 0.8300 0.8300 14,900 -0.02(-2.35%)
Mar 25, 2021 0.9325 0.9350 0.6100 0.8500 44,371 -0.05(-5.56%)
Mar 24, 2021 1.200 1.200 0.9000 0.9000 31,188 -0.24(-20.84%)
Mar 23, 2021 1.250 1.310 1.110 1.137 15,950 -0.04(-3.64%)
Mar 22, 2021 1.500 1.500 0.9000 1.180 74,118 -0.27(-18.62%)
Mar 19, 2021 1.315 1.450 1.270 1.450 19,800 +0.16(+12.01%)
Mar 18, 2021 1.490 1.490 1.270 1.294 15,057 -0.20(-13.12%)
Mar 17, 2021 1.509 1.522 1.250 1.490 12,006 -0.03(-1.75%)
Mar 16, 2021 1.550 1.550 1.440 1.516 5,503 +0.02(+1.10%)
Mar 15, 2021 1.380 1.500 1.380 1.500 27,301 +0.12(+8.70%)
Mar 12, 2021 1.150 1.450 1.120 1.380 16,400 +0.03(+2.22%)
Mar 11, 2021 1.500 1.550 1.250 1.350 35,386 +0.05(+3.85%)
Mar 10, 2021 1.620 1.640 1.120 1.300 50,013 -0.34(-20.73%)
Mar 09, 2021 1.330 2.000 1.330 1.640 43,088 +0.33(+24.86%)
Mar 08, 2021 1.200 2.000 0.9100 1.313 52,368 +0.12(+10.38%)
Mar 05, 2021 0.9100 1.200 0.7820 1.190 78,800 +0.28(+30.77%)
Mar 04, 2021 1.090 1.224 0.8700 0.9100 54,478 -0.31(-25.41%)
Mar 03, 2021 1.750 1.850 0.5500 1.220 105,523 -0.77(-38.69%)
Mar 02, 2021 2.400 2.550 1.490 1.990 56,754 -0.37(-15.68%)
Mar 01, 2021 2.090 3.190 2.070 2.360 80,119 +0.36(+18.00%)
Feb 26, 2021 1.560 2.059 1.560 2.000 62,000 +0.40(+25.00%)
Feb 25, 2021 2.290 2.480 1.600 1.600 79,018 -0.68(-29.82%)
Feb 24, 2021 3.150 3.250 2.250 2.280 86,755 -0.67(-22.71%)
Feb 23, 2021 3.500 3.500 2.000 2.950 134,053 -0.30(-9.23%)
Feb 22, 2021 2.250 3.650 2.200 3.250 156,821 +1.06(+48.40%)
Feb 19, 2021 2.040 2.250 1.510 2.190 127,900 +0.72(+48.98%)
Feb 18, 2021 1.500 2.250 1.030 1.470 148,144 +0.02(+1.38%)
Feb 17, 2021 0.8400 1.500 0.8221 1.450 163,135 +0.63(+76.38%)
Feb 16, 2021 0.7500 0.9800 0.5055 0.8221 56,061 +0.12(+17.44%)
Feb 12, 2021 0.5000 0.8500 0.5000 0.7000 131,500 +0.20(+40.00%)
Feb 11, 2021 0.5650 0.5650 0.4001 0.5000 41,947 +0.02(+4.82%)
Feb 10, 2021 0.4500 0.5897 0.4420 0.4770 23,377 +0.04(+8.41%)
Feb 09, 2021 0.3900 0.4500 0.3700 0.4400 63,523 +0.05(+12.82%)
Feb 08, 2021 0.4300 0.4800 0.3600 0.3900 52,123 -0.02(-4.88%)
Feb 05, 2021 0.3580 0.4100 0.3580 0.4100 24,800 +0.06(+17.14%)
Feb 04, 2021 0.3700 0.3700 0.2800 0.3500 12,475 +0.08(+31.58%)
Feb 03, 2021 0.2633 0.3900 0.2300 0.2660 43,824 +0.01(+2.31%)
Feb 02, 2021 0.2100 0.2600 0.2100 0.2600 24,780 +0.00(+0.00%)
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.