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: 11:31 AM 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 (%)
Sep 30, 2014 0.0005 0.0006 0.0004 0.0006 16,442,436 +0.00(+20.00%)
Sep 29, 2014 0.0005 0.0005 0.0004 0.0005 5,296,010 -0.00(-16.67%)
Sep 26, 2014 0.0005 0.0006 0.0005 0.0006 24,257,624 +0.00(+0.00%)
Sep 25, 2014 0.0005 0.0006 0.0005 0.0006 22,593,748 +0.00(+0.00%)
Sep 24, 2014 0.0006 0.0007 0.0005 0.0006 12,912,001 +0.00(+0.00%)
Sep 23, 2014 0.0008 0.0008 0.0005 0.0006 74,875,264 -0.00(-25.00%)
Sep 22, 2014 0.0009 0.0009 0.0006 0.0008 20,073,744 -0.00(-11.11%)
Sep 19, 2014 0.0007 0.0010 0.0006 0.0009 46,418,656 +0.00(+28.57%)
Sep 18, 2014 0.0007 0.0007 0.0006 0.0007 7,183,514 +0.00(+0.00%)
Sep 17, 2014 0.0007 0.0007 0.0005 0.0007 16,520,271 +0.00(+0.00%)
Sep 16, 2014 0.0006 0.0007 0.0005 0.0007 28,458,188 +0.00(+40.00%)
Sep 15, 2014 0.0007 0.0007 0.0005 0.0005 61,149,144 -0.00(-28.57%)
Sep 12, 2014 0.0007 0.0007 0.0006 0.0007 23,325,424 +0.00(+0.00%)
Sep 11, 2014 0.0010 0.0010 0.0006 0.0007 48,229,152 -0.00(-30.00%)
Sep 10, 2014 0.0010 0.0010 0.0008 0.0010 28,858,104 -0.00(-9.09%)
Sep 09, 2014 0.0011 0.0011 0.0010 0.0011 28,434,800 -0.00(-8.33%)
Sep 08, 2014 0.0013 0.0014 0.0011 0.0012 10,801,838 +0.00(+0.00%)
Sep 05, 2014 0.0012 0.0013 0.0011 0.0012 66,582,124 +0.00(+0.00%)
Sep 04, 2014 0.0013 0.0013 0.0012 0.0012 41,523,936 -0.00(-7.69%)
Sep 03, 2014 0.0014 0.0014 0.0012 0.0013 12,405,756 -0.00(-7.14%)
Sep 02, 2014 0.0015 0.0015 0.0013 0.0014 13,851,899 -0.00(-6.67%)
Aug 29, 2014 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Aug 28, 2014 0.0016 0.0016 0.0014 0.0014 26,727,032 -0.00(-12.50%)
Aug 27, 2014 0.0015 0.0016 0.0014 0.0016 8,941,302 +0.00(+6.67%)
Aug 26, 2014 0.0017 0.0017 0.0013 0.0015 37,502,592 -0.00(-11.76%)
Aug 25, 2014 0.0017 0.0017 0.0015 0.0017 14,077,740 +0.00(+0.00%)
Aug 22, 2014 0.0016 0.0016 0.0015 0.0017 13,880,574 +0.00(+0.00%)
Aug 21, 2014 0.0018 0.0016 0.0017 11,596,806 -0.00(-5.56%)
Aug 20, 2014 0.0017 0.0018 0.0017 0.0018 40,669,908 -0.00(-10.00%)
Aug 19, 2014 0.0016 0.0021 0.0016 0.0020 63,440,180 +0.00(+17.65%)
Aug 18, 2014 0.0015 0.0022 0.0014 0.0017 113,075,504 +0.00(+13.33%)
Aug 15, 2014 0.0015 0.0015 0.0013 0.0015 29,766,940 +0.00(+0.00%)
Aug 14, 2014 0.0017 0.0018 0.0014 0.0015 105,172,320 -0.00(-16.67%)
Aug 13, 2014 0.0021 0.0021 0.0017 0.0018 69,512,104 -0.00(-14.29%)
Aug 12, 2014 0.0017 0.0026 0.0017 0.0021 150,599,424 +0.00(+23.53%)
Aug 11, 2014 0.0020 0.0020 0.0016 0.0017 19,606,416 -0.00(-10.53%)
Aug 08, 2014 0.0020 0.0020 0.0016 0.0019 40,599,520 +0.00(+0.00%)
Aug 07, 2014 0.0021 0.0022 0.0018 0.0019 27,475,888 -0.00(-5.00%)
Aug 06, 2014 0.0018 0.0024 0.0018 0.0020 67,563,032 +0.00(+5.26%)
Aug 05, 2014 0.0024 0.0025 0.0018 0.0019 65,882,712 -0.00(-20.83%)
Aug 04, 2014 0.0031 0.0031 0.0021 0.0024 44,207,672 -0.00(-20.00%)
Aug 01, 2014 0.0031 0.0047 0.0025 0.0030 250,661,216 +0.00(+3.45%)
Jul 31, 2014 0.0011 0.0029 0.0011 0.0029 279,165,632 +0.00(+163.64%)
Jul 30, 2014 0.0014 0.0014 0.0011 0.0011 17,731,136 -0.00(-15.38%)
Jul 29, 2014 0.0010 0.0013 0.0010 0.0013 43,489,652 +0.00(+18.18%)
Jul 28, 2014 0.0012 0.0012 0.0010 0.0011 33,359,370 -0.00(-8.33%)
Jul 25, 2014 0.0012 0.0012 0.0010 0.0012 61,493,576 +0.00(+0.00%)
Jul 24, 2014 0.0014 0.0014 0.0011 0.0012 45,414,432 -0.00(-14.29%)
Jul 23, 2014 0.0014 0.0014 0.0011 0.0014 14,513,393 +0.00(+0.00%)
Jul 22, 2014 0.0016 0.0016 0.0012 0.0014 18,601,882 +0.00(+0.00%)
Jul 21, 2014 0.0015 0.0015 0.0013 0.0014 14,341,768 +0.00(+0.00%)
Jul 18, 2014 0.0014 0.0015 0.0013 0.0014 70,571,232 -0.00(-6.67%)
Jul 17, 2014 0.0015 0.0017 0.0013 0.0015 48,256,344 +0.00(+0.00%)
Jul 16, 2014 0.0014 0.0017 0.0014 0.0015 15,528,269 +0.00(+7.14%)
Jul 15, 2014 0.0019 0.0019 0.0014 0.0014 72,616,024 -0.00(-26.32%)
Jul 14, 2014 0.0022 0.0022 0.0018 0.0019 5,557,524 -0.00(-13.64%)
Jul 11, 2014 0.0024 0.0028 0.0016 0.0022 46,484,200 -0.00(-4.35%)
Jul 10, 2014 0.0027 0.0027 0.0023 0.0023 10,722,439 -0.00(-17.86%)
Jul 09, 2014 0.0030 0.0030 0.0027 0.0028 8,586,292 -0.00(-6.67%)
Jul 08, 2014 0.0030 0.0030 0.0028 0.0030 786,174 +0.00(+0.00%)
Jul 07, 2014 0.0032 0.0032 0.0027 0.0030 11,241,613 -0.00(-6.25%)
Jul 03, 2014 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jul 02, 2014 0.0033 0.0034 0.0031 0.0032 2,063,688 -0.00(-3.03%)
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.