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 (%)
Feb 27, 2023 0.0032 0 -0.00(-17.95%)
Feb 24, 2023 0.0039 0.0039 0.0039 0.0039 1,487 +0.00(+2.63%)
Feb 23, 2023 0.0038 0.0038 0.0038 0.0038 11,500 +0.00(+11.76%)
Feb 22, 2023 0.0034 0.0034 0.0034 0.0034 73,876 -0.00(-15.00%)
Feb 16, 2023 0.0040 0 -0.00(-2.44%)
Feb 15, 2023 0.0030 0.0041 0.0030 0.0041 96,890 -0.00(-4.65%)
Feb 14, 2023 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+43.33%)
Feb 10, 2023 0.0030 0 +0.00(+7.14%)
Feb 08, 2023 0.0028 0 +0.00(+3.70%)
Feb 07, 2023 0.0023 0.0027 0.0023 0.0027 57,525 -0.00(-12.90%)
Feb 06, 2023 0.0030 0.0035 0.0030 0.0031 105,884 +0.00(+0.00%)
Feb 02, 2023 0.0031 32 -0.00(-13.89%)
Feb 01, 2023 0.0028 0.0036 0.0025 0.0036 1,050,223 +0.00(+44.00%)
Jan 31, 2023 0.0028 0.0028 0.0021 0.0025 404,500 -0.00(-10.71%)
Jan 30, 2023 0.0028 0.0028 0.0028 0.0028 64,000 +0.00(+0.00%)
Jan 27, 2023 0.0027 0.0028 0.0027 0.0028 393,300 +0.00(+12.00%)
Jan 26, 2023 0.0025 0.0025 0.0022 0.0025 543,973 -0.00(-13.79%)
Jan 24, 2023 0.0029 0 +0.00(+11.54%)
Jan 23, 2023 0.0032 0.0032 0.0026 0.0026 775,090 -0.00(-13.33%)
Jan 20, 2023 0.0027 0.0034 0.0025 0.0030 621,007 -0.00(-11.76%)
Jan 19, 2023 0.0034 0.0034 0.0034 0.0034 30,000 +0.00(+13.33%)
Jan 18, 2023 0.0030 0.0030 0.0030 0.0030 6,252 -0.00(-14.29%)
Jan 17, 2023 0.0025 0.0035 0.0023 0.0035 3,426,088 +0.00(+40.00%)
Jan 13, 2023 0.0035 0.0035 0.0020 0.0025 15,451,019 -0.00(-34.21%)
Jan 12, 2023 0.0035 0.0038 0.0035 0.0038 41,010 +0.00(+5.56%)
Jan 11, 2023 0.0034 0.0036 0.0033 0.0036 21,000 +0.00(+2.86%)
Jan 10, 2023 0.0035 0.0035 0.0035 0.0035 15,551 -0.00(-5.41%)
Jan 09, 2023 0.0035 0.0038 0.0035 0.0037 38,890 +0.00(+23.33%)
Jan 06, 2023 0.0030 0.0030 0.0030 0.0030 301 -0.00(-3.23%)
Jan 05, 2023 0.0031 0.0038 0.0031 0.0031 4,001 -0.00(-20.51%)
Dec 30, 2022 0.0039 3 +0.00(+8.33%)
Dec 29, 2022 0.0036 0.0038 0.0033 0.0036 38,075 +0.00(+0.00%)
Dec 28, 2022 0.0040 0.0040 0.0032 0.0036 101,974 -0.00(-16.28%)
Dec 23, 2022 0.0043 6 +0.00(+43.33%)
Dec 22, 2022 0.0039 0.0045 0.0030 0.0030 2,815,000 -0.00(-14.29%)
Dec 21, 2022 0.0034 0.0035 0.0027 0.0035 122,690 -0.00(-12.50%)
Dec 20, 2022 0.0036 0.0040 0.0031 0.0040 214,082 +0.00(+14.29%)
Dec 19, 2022 0.0029 0.0035 0.0029 0.0035 4,412 +0.00(+16.67%)
Dec 16, 2022 0.0031 0.0031 0.0029 0.0030 2,094,793 -0.00(-3.23%)
Dec 15, 2022 0.0038 0.0042 0.0028 0.0031 2,381,408 -0.00(-11.43%)
Dec 14, 2022 0.0036 0.0037 0.0033 0.0035 330,129 -0.00(-7.89%)
Dec 13, 2022 0.0037 0.0038 0.0032 0.0038 2,186,112 +0.00(+11.76%)
Dec 12, 2022 0.0037 0.0048 0.0031 0.0034 3,019,797 -0.00(-19.05%)
Dec 09, 2022 0.0057 0.0057 0.0037 0.0042 2,659,146 -0.00(-35.38%)
Dec 08, 2022 0.0040 0.0089 0.0035 0.0065 4,911,679 +0.00(+71.05%)
Dec 07, 2022 0.0050 0.0050 0.0034 0.0038 2,062,240 -0.01(-57.30%)
Dec 06, 2022 0.0050 0.0089 0.0045 0.0089 490,000 +0.00(+18.67%)
Dec 05, 2022 0.0084 0.0084 0.0075 0.0075 20,000 +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.