Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dna Brands Inc (OP: DNAX )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 6, 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 (%)
Jan 31, 2014 0.0180 0.0180 0.0145 0.0165 0 -0.00(-2.94%)
Jan 30, 2014 0.0165 0.0175 0.0165 0.0170 836,457 +0.00(+0.00%)
Jan 29, 2014 0.0170 0.0170 0.0165 0.0170 374,372 +0.00(+0.00%)
Jan 28, 2014 0.0170 0.0180 0.0170 0.0170 696,893 +0.00(+0.00%)
Jan 27, 2014 0.0175 0.0175 0.0165 0.0170 795,362 +0.00(+0.00%)
Jan 24, 2014 0.0175 0.0175 0.0157 0.0170 0 -0.00(-2.86%)
Jan 23, 2014 0.0190 0.0190 0.0170 0.0175 687,849 -0.00(-7.89%)
Jan 22, 2014 0.0180 0.0190 0.0175 0.0190 1,110,617 +0.00(+11.76%)
Jan 21, 2014 0.0180 0.0180 0.0170 0.0170 1,153,325 -0.00(-5.56%)
Jan 17, 2014 0.0180 0.0180 0.0180 0 -0.00(-3.23%)
Jan 16, 2014 0.0194 0.0194 0.0155 0.0186 1,050,801 +0.00(+0.54%)
Jan 15, 2014 0.0188 0.0188 0.0185 0.0185 1,528,609 -0.00(-1.60%)
Jan 14, 2014 0.0183 0.0190 0.0180 0.0188 2,612,886 +0.00(+2.73%)
Jan 13, 2014 0.0190 0.0190 0.0180 0.0183 644,985 -0.00(-8.50%)
Jan 10, 2014 0.0190 0.0200 0.0180 0.0200 518,000 +0.00(+14.29%)
Jan 09, 2014 0.0182 0.0190 0.0165 0.0175 2,019,699 -0.00(-7.89%)
Jan 08, 2014 0.0200 0.0200 0.0185 0.0190 2,075,906 -0.00(-2.56%)
Jan 07, 2014 0.0200 0.0200 0.0175 0.0195 1,961,126 -0.00(-10.55%)
Jan 06, 2014 0.0200 0.0218 0.0190 0.0218 1,834,369 +0.00(+3.81%)
Jan 03, 2014 0.0230 0.0230 0.0200 0.0210 0 -0.00(-8.70%)
Jan 02, 2014 0.0270 0.0270 0.0215 0.0230 3,936,736 -0.00(-13.21%)
Dec 31, 2013 0.0265 0.0265 0.0265 0 +0.00(+8.16%)
Dec 30, 2013 0.0160 0.0250 0.0150 0.0245 4,676,592 +0.01(+58.06%)
Dec 27, 2013 0.0160 0.0160 0.0154 0.0155 1,340,144 -0.00(-3.13%)
Dec 26, 2013 0.0160 0.0160 0.0153 0.0160 805,166 +0.00(+0.00%)
Dec 24, 2013 0.0165 0.0165 0.0150 0.0160 532,150 -0.00(-3.03%)
Dec 23, 2013 0.0165 0.0165 0.0155 0.0165 1,656,795 -0.00(-11.29%)
Dec 20, 2013 0.0165 0.0186 0.0136 0.0186 0 +0.00(+10.71%)
Dec 19, 2013 0.0160 0.0174 0.0160 0.0168 1,245,708 -0.00(-1.18%)
Dec 18, 2013 0.0173 0.0180 0.0162 0.0170 521,555 -0.00(-5.56%)
Dec 17, 2013 0.0190 0.0200 0.0169 0.0180 2,260,348 -0.00(-0.55%)
Dec 16, 2013 0.0200 0.0200 0.0181 0.0181 1,308,157 -0.00(-9.50%)
Dec 13, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 12, 2013 0.0200 0.0200 0.0196 0.0200 520,000 +0.00(+2.56%)
Dec 11, 2013 0.0230 0.0230 0.0195 0.0195 1,537,284 -0.01(-22.00%)
Dec 10, 2013 0.0232 0.0260 0.0215 0.0250 1,509,300 -0.00(-1.57%)
Dec 09, 2013 0.0310 0.0310 0.0227 0.0254 1,050,593 -0.00(-12.41%)
Dec 06, 2013 0.0270 0.0290 0.0220 0.0290 1,669,101 +0.00(+11.54%)
Dec 05, 2013 0.0229 0.0260 0.0208 0.0260 2,414,044 +0.00(+18.18%)
Dec 04, 2013 0.0220 0.0229 0.0220 0.0220 55,000 -0.00(-7.95%)
Dec 03, 2013 0.0230 0.0241 0.0220 0.0239 703,100 -0.00(-4.40%)
Dec 02, 2013 0.0269 0.0269 0.0240 0.0250 559,800 -0.00(-7.06%)
Nov 29, 2013 0.0280 0.0280 0.0237 0.0269 487,300 -0.00(-9.73%)
Nov 27, 2013 0.0272 0.0300 0.0261 0.0298 849,280 +0.00(+19.20%)
Nov 26, 2013 0.0219 0.0420 0.0184 0.0250 2,005,815 +0.00(+0.00%)
Nov 25, 2013 0.0238 0.0250 0.0215 0.0250 546,535 +0.00(+5.04%)
Nov 22, 2013 0.0203 0.0238 0.0203 0.0238 257,660 +0.00(+8.18%)
Nov 21, 2013 0.0219 0.0225 0.0185 0.0220 718,000 +0.00(+0.46%)
Nov 20, 2013 0.0198 0.0229 0.0190 0.0219 864,598 -0.00(-8.37%)
Nov 19, 2013 0.0230 0.0239 0.0180 0.0239 2,338,250 -0.00(-4.02%)
Nov 18, 2013 0.0260 0.0260 0.0218 0.0249 380,800 -0.00(-7.78%)
Nov 15, 2013 0.0260 0.0270 0.0260 0.0270 354,000 -0.00(-3.57%)
Nov 14, 2013 0.0219 0.0280 0.0200 0.0280 926,000 +0.00(+5.66%)
Nov 12, 2013 0.0221 0.0265 0.0200 0.0265 1,338,800 +0.00(+6.00%)
Nov 11, 2013 0.0251 0.0270 0.0210 0.0250 2,768,300 -0.00(-10.39%)
Nov 08, 2013 0.0250 0.0280 0.0230 0.0279 1,007,772 +0.00(+12.05%)
Nov 07, 2013 0.0249 0.0249 0.0249 0.0249 18,000 -0.00(-0.40%)
Nov 06, 2013 0.0299 0.0299 0.0231 0.0250 2,835,100 -0.00(-16.67%)
Nov 05, 2013 0.0270 0.0300 0.0250 0.0300 468,975 +0.00(+0.00%)
Nov 04, 2013 0.0250 0.0300 0.0225 0.0300 1,642,056 +0.00(+1.01%)
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.