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: 3:56 PM EDT, May 23, 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, 2019 0.0177 0.0177 0.0177 3 +0.00(+0.00%)
May 30, 2019 0.0130 0.0177 0.0130 0.0177 6,929 +0.00(+4.12%)
May 29, 2019 0.0170 0.0170 0.0170 0.0170 4,015 +0.00(+13.33%)
May 28, 2019 0.0200 0.0200 0.0150 0.0150 71,222 -0.01(-25.00%)
May 24, 2019 0.0150 0.0200 0.0135 0.0200 29,100 +0.01(+33.33%)
May 23, 2019 0.0132 0.0150 0.0132 0.0150 82,264 -0.00(-3.23%)
May 22, 2019 0.0178 0.0178 0.0155 0.0155 6,810 -0.00(-13.41%)
May 21, 2019 0.0150 0.0220 0.0120 0.0179 227,379 +0.01(+61.26%)
May 20, 2019 0.0200 0.0200 0.0111 0.0111 58,001 -0.00(-9.76%)
May 17, 2019 0.0130 0.0146 0.0123 0.0123 70,000 -0.00(-5.38%)
May 16, 2019 0.0132 0.0300 0.0120 0.0130 552,238 -0.00(-26.14%)
May 15, 2019 0.0219 0.0219 0.0132 0.0176 27,569 -0.00(-19.63%)
May 14, 2019 0.0271 0.0276 0.0131 0.0219 169,886 +0.00(+19.02%)
May 13, 2019 0.0200 0.0200 0.0165 0.0184 211,981 -0.00(-11.54%)
May 10, 2019 0.0170 0.0250 0.0170 0.0208 58,000 +0.00(+22.35%)
May 09, 2019 0.0190 0.0200 0.0170 0.0170 261,147 -0.00(-12.82%)
May 08, 2019 0.0220 0.0220 0.0165 0.0195 352,000 -0.01(-27.51%)
May 07, 2019 0.0211 0.0269 0.0211 0.0269 1,697 +0.00(+0.37%)
May 06, 2019 0.0205 0.0268 0.0205 0.0268 48,559 +0.00(+11.67%)
May 03, 2019 0.0232 0.0270 0.0211 0.0240 122,100 -0.00(-2.04%)
May 02, 2019 0.0300 0.0740 0.0205 0.0245 1,343,709 -0.01(-21.22%)
May 01, 2019 0.0306 0.0390 0.0260 0.0311 115,795 -0.00(-5.76%)
Apr 30, 2019 0.0395 0.0537 0.0330 0.0330 172,219 +0.00(+10.00%)
Apr 29, 2019 0.0240 0.1200 0.0240 0.0300 1,831,056 +0.01(+50.00%)
Apr 26, 2019 0.0196 0.0200 0.0196 0.0200 5,300 -0.00(-13.04%)
Apr 25, 2019 0.0200 0.0240 0.0195 0.0230 61,748 +0.01(+43.75%)
Apr 24, 2019 0.0200 0.0200 0.0160 0.0160 41,823 +0.00(+6.67%)
Apr 23, 2019 0.0197 0.0200 0.0150 0.0150 51,101 +0.00(+0.00%)
Apr 22, 2019 0.0151 0.0219 0.0150 0.0150 39,446 -0.00(-0.66%)
Apr 18, 2019 0.0180 0.0180 0.0151 0.0151 46,400 -0.00(-15.17%)
Apr 17, 2019 0.0178 0.0178 0.0178 0.0178 41,003 +0.00(+3.49%)
Apr 16, 2019 0.0200 0.0200 0.0172 0.0172 132,413 -0.00(-13.57%)
Apr 15, 2019 0.0165 0.0450 0.0150 0.0199 114,188 +0.00(+4.19%)
Apr 12, 2019 0.0310 0.0310 0.0162 0.0191 1,088,500 -0.01(-36.33%)
Apr 11, 2019 0.0430 0.0450 0.0300 0.0300 66,800 -0.01(-29.41%)
Apr 10, 2019 0.0450 0.0450 0.0425 0.0425 2,951 -0.01(-14.66%)
Apr 09, 2019 0.0524 0.0524 0.0336 0.0498 12,813 +0.02(+60.13%)
Apr 08, 2019 0.0400 0.0400 0.0311 0.0311 11,650 -0.00(-13.61%)
Apr 05, 2019 0.0360 0.0400 0.0360 0.0360 12,800 +0.00(+0.00%)
Apr 04, 2019 0.0360 0.0439 0.0360 0.0360 105,463 -0.01(-12.20%)
Apr 03, 2019 0.0370 0.0410 0.0350 0.0410 53,946 +0.00(+2.50%)
Apr 02, 2019 0.0530 0.0530 0.0350 0.0400 91,577 -0.01(-21.57%)
Apr 01, 2019 0.0470 0.0590 0.0430 0.0510 250,877 +0.00(+4.08%)
Mar 29, 2019 0.0452 0.0510 0.0430 0.0490 49,700 -0.00(-3.92%)
Mar 28, 2019 0.0452 0.0510 0.0452 0.0510 22,036 -0.00(-6.42%)
Mar 27, 2019 0.0600 0.0600 0.0430 0.0545 135,815 +0.00(+6.86%)
Mar 26, 2019 0.0740 0.0740 0.0500 0.0510 100,037 -0.02(-27.14%)
Mar 25, 2019 0.0675 0.0842 0.0461 0.0700 343,671 +0.01(+16.67%)
Mar 22, 2019 0.0511 0.0611 0.0511 0.0600 5,500 -0.01(-11.11%)
Mar 21, 2019 0.0501 0.0700 0.0501 0.0675 5,579 +0.00(+3.85%)
Mar 20, 2019 0.0500 0.0650 0.0500 0.0650 74,693 +0.01(+30.00%)
Mar 19, 2019 0.0471 0.0650 0.0470 0.0500 5,035 -0.01(-16.67%)
Mar 18, 2019 0.0600 0.0600 0.0498 0.0600 27,846 +0.01(+27.66%)
Mar 15, 2019 0.0477 0.0477 0.0470 0.0470 300 -0.01(-14.55%)
Mar 14, 2019 0.0470 0.0650 0.0470 0.0550 80,273 -0.01(-11.29%)
Mar 13, 2019 0.0470 0.0650 0.0470 0.0620 71,573 +0.00(+7.83%)
Mar 12, 2019 0.0600 0.0600 0.0500 0.0575 15,628 -0.00(-4.17%)
Mar 11, 2019 0.0450 0.0600 0.0430 0.0600 58,674 -0.01(-7.69%)
Mar 08, 2019 0.1200 0.1200 0.0420 0.0650 140,600 +0.02(+44.44%)
Mar 07, 2019 0.0420 0.0450 0.0420 0.0450 3,056 -0.01(-19.64%)
Mar 06, 2019 0.0650 0.0650 0.0420 0.0560 54,373 +0.01(+33.33%)
Mar 05, 2019 0.0400 0.0420 0.0400 0.0420 1,732 +0.00(+5.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0.0400 470 -0.02(-33.33%)
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.