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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 30, 2014 0.0054 0.0054 0.0025 0.0025 50,234,972 -0.00(-44.44%)
May 29, 2014 0.0060 0.0062 0.0041 0.0045 53,200,376 -0.00(-22.41%)
May 28, 2014 0.0033 0.0070 0.0029 0.0058 110,082,064 +0.00(+100.00%)
May 27, 2014 0.0035 0.0035 0.0023 0.0029 44,839,884 +0.00(+20.83%)
May 23, 2014 0.0024 0.0024 0.0024 0 -0.00(-25.00%)
May 22, 2014 0.0034 0.0038 0.0026 0.0032 2,440,544 -0.00(-5.88%)
May 21, 2014 0.0039 0.0045 0.0034 0.0034 4,207,459 +0.00(+0.00%)
May 20, 2014 0.0037 0.0045 0.0034 0.0034 3,789,816 -0.00(-2.86%)
May 19, 2014 0.0044 0.0049 0.0031 0.0035 12,697,576 +0.00(+6.06%)
May 16, 2014 0.0037 0.0037 0.0025 0.0033 7,907,579 +0.00(+6.45%)
May 15, 2014 0.0050 0.0050 0.0031 0.0031 12,483,056 -0.00(-11.43%)
May 14, 2014 0.0060 0.0060 0.0031 0.0035 12,089,705 -0.00(-41.67%)
May 13, 2014 0.0075 0.0080 0.0035 0.0060 3,214,600 -0.00(-20.00%)
May 12, 2014 0.0080 0.0080 0.0075 0.0075 138,000 -0.00(-5.06%)
May 09, 2014 0.0097 0.0097 0.0070 0.0079 474,293 -0.00(-12.22%)
May 08, 2014 0.0095 0.0095 0.0081 0.0090 48,148 -0.00(-5.26%)
May 07, 2014 0.0088 0.0096 0.0088 0.0095 175,561 +0.00(+7.95%)
May 06, 2014 0.0072 0.0089 0.0072 0.0088 142,449 +0.00(+10.00%)
May 05, 2014 0.0080 0.0088 0.0070 0.0080 944,850 -0.00(-8.05%)
May 02, 2014 0.0080 0.0089 0.0075 0.0087 866,735 +0.00(+8.75%)
May 01, 2014 0.0080 0.0080 0.0052 0.0080 1,509,365 -0.00(-13.98%)
Apr 30, 2014 0.0098 0.0098 0.0078 0.0093 845,804 -0.00(-4.12%)
Apr 29, 2014 0.0095 0.0097 0.0082 0.0097 1,590,409 +0.00(+0.00%)
Apr 28, 2014 0.0101 0.0101 0.0085 0.0097 2,722,891 -0.00(-19.17%)
Apr 25, 2014 0.0125 0.0125 0.0100 0.0120 643,003 -0.00(-5.51%)
Apr 24, 2014 0.0127 0.0127 0.0127 0.0127 38,583 -0.00(-5.93%)
Apr 23, 2014 0.0105 0.0135 0.0099 0.0135 4,943,581 +0.00(+28.57%)
Apr 22, 2014 0.0150 0.0150 0.0099 0.0105 3,599,283 -0.00(-32.26%)
Apr 21, 2014 0.0174 0.0177 0.0150 0.0155 395,300 -0.00(-8.28%)
Apr 17, 2014 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Apr 16, 2014 0.0161 0.0169 0.0160 0.0169 285,700 +0.00(+0.00%)
Apr 15, 2014 0.0160 0.0175 0.0141 0.0169 278,076 -0.00(-0.59%)
Apr 14, 2014 0.0160 0.0178 0.0160 0.0170 1,520,574 +0.00(+0.59%)
Apr 11, 2014 0.0170 0.0170 0.0160 0.0169 0 -0.00(-0.59%)
Apr 10, 2014 0.0165 0.0170 0.0165 0.0170 60,700 +0.00(+0.00%)
Apr 09, 2014 0.0171 0.0171 0.0162 0.0170 330,007 -0.00(-5.56%)
Apr 08, 2014 0.0190 0.0190 0.0166 0.0180 291,888 -0.00(-5.26%)
Apr 07, 2014 0.0210 0.0210 0.0190 0.0190 397,000 -0.00(-9.52%)
Apr 04, 2014 0.0175 0.0210 0.0175 0.0210 0 +0.00(+10.53%)
Apr 03, 2014 0.0190 0.0190 0.0170 0.0190 342,858 +0.00(+0.00%)
Apr 02, 2014 0.0190 0.0190 0.0170 0.0190 161,000 +0.00(+11.76%)
Apr 01, 2014 0.0178 0.0180 0.0166 0.0170 543,439 +0.00(+0.00%)
Mar 31, 2014 0.0160 0.0175 0.0160 0.0170 470,455 -0.00(-5.56%)
Mar 28, 2014 0.0170 0.0180 0.0165 0.0180 0 +0.00(+0.00%)
Mar 27, 2014 0.0168 0.0180 0.0163 0.0180 1,156,588 -0.00(-4.76%)
Mar 26, 2014 0.0200 0.0200 0.0165 0.0189 923,376 -0.00(-8.70%)
Mar 25, 2014 0.0200 0.0207 0.0161 0.0207 1,066,000 +0.00(+3.50%)
Mar 24, 2014 0.0238 0.0238 0.0200 0.0200 1,060,588 -0.00(-8.68%)
Mar 21, 2014 0.0225 0.0225 0.0206 0.0219 166,073 -0.00(-2.67%)
Mar 20, 2014 0.0225 0.0225 0.0225 0.0225 46,999 -0.00(-4.66%)
Mar 19, 2014 0.0240 0.0240 0.0200 0.0236 175,105 +0.00(+0.43%)
Mar 18, 2014 0.0211 0.0238 0.0211 0.0235 469,073 +0.00(+11.90%)
Mar 17, 2014 0.0211 0.0211 0.0195 0.0210 149,100 +0.00(+0.00%)
Mar 14, 2014 0.0211 0.0211 0.0195 0.0210 0 -0.00(-0.47%)
Mar 13, 2014 0.0211 0.0211 0.0211 0.0211 33,000 +0.00(+0.00%)
Mar 12, 2014 0.0212 0.0212 0.0210 0.0211 80,211 +0.00(+0.48%)
Mar 11, 2014 0.0211 0.0223 0.0200 0.0210 893,448 +0.00(+0.00%)
Mar 10, 2014 0.0210 0.0220 0.0210 0.0210 349,498 +0.00(+0.48%)
Mar 07, 2014 0.0212 0.0212 0.0209 0.0209 0 +0.00(+0.00%)
Mar 06, 2014 0.0220 0.0220 0.0209 0.0209 638,500 -0.00(-9.13%)
Mar 05, 2014 0.0220 0.0230 0.0210 0.0230 167,363 +0.00(+4.55%)
Mar 04, 2014 0.0225 0.0225 0.0205 0.0220 572,820 -0.00(-2.22%)
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.