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

Dna Brands Inc (OP: DNAX )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 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 (%)
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%)
Mar 03, 2014 0.0235 0.0235 0.0225 0.0225 75,900 +0.00(+2.27%)
Feb 28, 2014 0.0211 0.0235 0.0211 0.0220 0 +0.00(+4.76%)
Feb 27, 2014 0.0210 0.0220 0.0209 0.0210 396,673 +0.00(+1.94%)
Feb 26, 2014 0.0193 0.0230 0.0193 0.0206 270,800 +0.00(+6.74%)
Feb 25, 2014 0.0210 0.0210 0.0188 0.0193 746,997 -0.00(-16.09%)
Feb 24, 2014 0.0238 0.0238 0.0210 0.0230 428,000 +0.00(+0.88%)
Feb 21, 2014 0.0240 0.0245 0.0200 0.0228 0 -0.00(-6.94%)
Feb 20, 2014 0.0300 0.0300 0.0240 0.0245 1,048,320 -0.00(-2.00%)
Feb 19, 2014 0.0261 0.0261 0.0240 0.0250 1,024,590 -0.00(-4.21%)
Feb 18, 2014 0.0234 0.0265 0.0212 0.0261 2,447,427 +0.01(+24.29%)
Feb 14, 2014 0.0210 0.0210 0.0210 0 +0.00(+7.14%)
Feb 13, 2014 0.0160 0.0200 0.0160 0.0196 710,528 +0.00(+22.50%)
Feb 12, 2014 0.0126 0.0160 0.0126 0.0160 633,333 -0.00(-5.88%)
Feb 11, 2014 0.0172 0.0184 0.0164 0.0170 666,765 -0.00(-1.16%)
Feb 10, 2014 0.0173 0.0173 0.0154 0.0172 123,200 +0.00(+14.67%)
Feb 07, 2014 0.0175 0.0190 0.0150 0.0150 0 -0.00(-13.79%)
Feb 06, 2014 0.0174 0.0174 0.0165 0.0174 389,750 +0.00(+5.45%)
Feb 05, 2014 0.0149 0.0174 0.0141 0.0165 1,719,659 +0.00(+13.01%)
Feb 04, 2014 0.0120 0.0155 0.0120 0.0146 1,750,761 -0.00(-2.67%)
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.