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: 9:35 AM EDT, May 17, 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 31, 2013 0.0280 0.0280 0.0280 0.0280 15,000 +0.00(+0.00%)
May 30, 2013 0.0280 0.0300 0.0200 0.0280 407,054 -0.00(-12.50%)
May 28, 2013 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
May 24, 2013 0.0320 0.0320 0.0300 0.0300 15,000 -0.01(-14.29%)
May 22, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
May 21, 2013 0.0360 0.0360 0.0360 0.0360 4,000 +0.00(+2.27%)
May 20, 2013 0.0400 0.0400 0.0352 0.0352 56,701 +0.00(+0.28%)
May 17, 2013 0.0351 0.0390 0.0351 0.0351 19,762 +0.00(+0.00%)
May 16, 2013 0.0351 0.0351 0.0351 0.0351 8,000 +0.00(+0.00%)
May 15, 2013 0.0360 0.0360 0.0351 0.0351 139,999 -0.00(-12.25%)
May 13, 2013 0.0400 0.0400 0.0400 0.0400 4,750 +0.00(+0.00%)
May 10, 2013 0.0445 0.0445 0.0400 0.0400 4,100 +0.00(+8.11%)
May 09, 2013 0.0370 0.0370 0.0370 0.0370 7,500 -0.00(-7.73%)
May 08, 2013 0.0401 0.0401 0.0401 0.0401 20,000 -0.00(-10.89%)
May 07, 2013 0.0370 0.0450 0.0370 0.0450 81,700 +0.00(+12.50%)
May 06, 2013 0.0420 0.0420 0.0400 0.0400 17,150 +0.00(+2.56%)
May 02, 2013 0.0390 0.0390 0.0390 0 -0.00(-7.14%)
May 01, 2013 0.0550 0.0550 0.0362 0.0420 335,006 -0.02(-30.00%)
Apr 30, 2013 0.0470 0.0600 0.0460 0.0600 350,200 +0.01(+22.45%)
Apr 29, 2013 0.0450 0.0520 0.0400 0.0490 245,408 +0.00(+8.89%)
Apr 26, 2013 0.0450 0.0450 0.0450 0.0450 7,292 -0.01(-10.00%)
Apr 25, 2013 0.0520 0.0520 0.0500 0.0500 41,200 -0.01(-12.28%)
Apr 24, 2013 0.0530 0.0570 0.0500 0.0570 112,000 +0.01(+14.00%)
Apr 22, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Apr 19, 2013 0.0440 0.0440 0.0440 0.0440 1,000 +0.00(+0.00%)
Apr 18, 2013 0.0440 0.0440 0.0440 0.0440 19,500 +0.00(+10.00%)
Apr 17, 2013 0.0470 0.0470 0.0400 0.0400 162,600 -0.01(-12.09%)
Apr 16, 2013 0.0455 0.0455 0.0455 0.0455 12,000 -0.00(-5.21%)
Apr 15, 2013 0.0480 0.0480 0.0480 0.0480 3,000 -0.00(-4.00%)
Apr 12, 2013 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Apr 11, 2013 0.0520 0.0520 0.0500 0.0500 3,800 +0.00(+0.00%)
Apr 10, 2013 0.0500 0.0500 0.0500 0.0500 26,710 +0.00(+0.00%)
Apr 09, 2013 0.0570 0.0570 0.0500 0.0500 28,500 -0.01(-12.28%)
Apr 05, 2013 0.0570 0.0570 0.0570 0 +0.01(+15.15%)
Apr 04, 2013 0.0497 0.0497 0.0495 0.0495 15,500 +0.00(+0.00%)
Apr 03, 2013 0.0500 0.0500 0.0441 0.0495 68,600 +0.01(+13.53%)
Apr 02, 2013 0.0436 0.0436 0.0436 0.0436 13,900 -0.01(-17.74%)
Apr 01, 2013 0.0570 0.0570 0.0410 0.0530 144,500 +0.00(+6.00%)
Mar 28, 2013 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-12.28%)
Mar 27, 2013 0.0570 0.0570 0.0570 0.0570 7,500 +0.00(+3.64%)
Mar 26, 2013 0.0525 0.0550 0.0525 0.0550 17,844 -0.01(-20.29%)
Mar 22, 2013 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Mar 21, 2013 0.0700 0.0700 0.0700 0.0700 5,500 -0.00(-6.67%)
Mar 20, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+25.00%)
Mar 19, 2013 0.0749 0.0749 0.0599 0.0600 165,300 -0.01(-18.92%)
Mar 18, 2013 0.0800 0.0800 0.0600 0.0740 172,850 -0.01(-7.50%)
Mar 15, 2013 0.0800 0.0800 0.0700 0.0800 103,200 +0.00(+0.38%)
Mar 14, 2013 0.0800 0.0800 0.0797 0.0797 4,000 +0.00(+6.27%)
Mar 13, 2013 0.0800 0.0800 0.0750 0.0750 13,200 -0.01(-6.25%)
Mar 12, 2013 0.1100 0.1100 0.0750 0.0800 331,488 -0.03(-27.27%)
Mar 11, 2013 0.1100 0.1200 0.1000 0.1100 213,509 +0.01(+10.00%)
Mar 08, 2013 0.0900 0.1000 0.0670 0.1000 254,819 +0.01(+11.11%)
Mar 07, 2013 0.0900 0.1000 0.0850 0.0900 153,869 +0.00(+0.00%)
Mar 06, 2013 0.0600 0.0900 0.0600 0.0900 292,000 +0.02(+28.57%)
Mar 05, 2013 0.0600 0.0700 0.0550 0.0700 292,000 -0.01(-11.39%)
Mar 04, 2013 0.0600 0.0790 0.0600 0.0790 60,000 +0.01(+12.86%)
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.