Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dna Brands Inc (OP: DNAX )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, May 31, 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 (%)
Feb 26, 2021 1.560 2.059 1.560 2.000 62,000 +0.40(+25.00%)
Feb 25, 2021 2.290 2.480 1.600 1.600 79,018 -0.68(-29.82%)
Feb 24, 2021 3.150 3.250 2.250 2.280 86,755 -0.67(-22.71%)
Feb 23, 2021 3.500 3.500 2.000 2.950 134,053 -0.30(-9.23%)
Feb 22, 2021 2.250 3.650 2.200 3.250 156,821 +1.06(+48.40%)
Feb 19, 2021 2.040 2.250 1.510 2.190 127,900 +0.72(+48.98%)
Feb 18, 2021 1.500 2.250 1.030 1.470 148,144 +0.02(+1.38%)
Feb 17, 2021 0.8400 1.500 0.8221 1.450 163,135 +0.63(+76.38%)
Feb 16, 2021 0.7500 0.9800 0.5055 0.8221 56,061 +0.12(+17.44%)
Feb 12, 2021 0.5000 0.8500 0.5000 0.7000 131,500 +0.20(+40.00%)
Feb 11, 2021 0.5650 0.5650 0.4001 0.5000 41,947 +0.02(+4.82%)
Feb 10, 2021 0.4500 0.5897 0.4420 0.4770 23,377 +0.04(+8.41%)
Feb 09, 2021 0.3900 0.4500 0.3700 0.4400 63,523 +0.05(+12.82%)
Feb 08, 2021 0.4300 0.4800 0.3600 0.3900 52,123 -0.02(-4.88%)
Feb 05, 2021 0.3580 0.4100 0.3580 0.4100 24,800 +0.06(+17.14%)
Feb 04, 2021 0.3700 0.3700 0.2800 0.3500 12,475 +0.08(+31.58%)
Feb 03, 2021 0.2633 0.3900 0.2300 0.2660 43,824 +0.01(+2.31%)
Feb 02, 2021 0.2100 0.2600 0.2100 0.2600 24,780 +0.00(+0.00%)
Feb 01, 2021 0.2900 0.2900 0.2400 0.2600 41,977 -0.03(-10.34%)
Jan 29, 2021 0.2800 0.3000 0.2160 0.2900 24,100 -0.01(-3.33%)
Jan 28, 2021 0.4300 0.4500 0.2110 0.3000 85,869 -0.10(-24.43%)
Jan 27, 2021 0.1800 0.5500 0.1800 0.3970 289,951 +0.22(+120.56%)
Jan 26, 2021 0.2500 0.3300 0.1800 0.1800 332,735 -0.05(-21.74%)
Jan 25, 2021 0.2500 0.3365 0.2000 0.2300 92,848 +0.07(+43.75%)
Jan 22, 2021 0.1800 0.1800 0.1600 0.1600 4,900 -0.02(-11.11%)
Jan 21, 2021 0.1620 0.1800 0.1600 0.1800 47,055 -0.03(-12.58%)
Jan 20, 2021 0.2100 0.2510 0.1310 0.2059 42,893 -0.01(-6.24%)
Jan 19, 2021 0.2000 0.2535 0.2000 0.2196 7,213 +0.02(+7.75%)
Jan 15, 2021 0.2500 0.2500 0.2038 0.2038 3,500 +0.00(+0.00%)
Jan 14, 2021 0.1800 0.2480 0.1800 0.2038 8,822 +0.00(+1.90%)
Jan 13, 2021 0.2000 0.2500 0.2000 0.2000 9,803 +0.00(+0.00%)
Jan 12, 2021 0.2750 0.2830 0.1720 0.2000 8,173 -0.08(-28.57%)
Jan 11, 2021 0.1368 0.2800 0.1368 0.2800 18,725 +0.00(+1.45%)
Jan 08, 2021 0.3000 0.3450 0.0310 0.2760 166,600 +0.28(+30566.67%)
Dec 08, 2020 0.0009 0.0009 0.0009 0 -0.00(-25.00%)
Dec 07, 2020 0.0013 0.0014 0.0010 0.0012 33,547,066 -0.00(-7.69%)
Dec 04, 2020 0.0012 0.0013 0.0011 0.0013 4,000,000 -0.00(-7.14%)
Dec 03, 2020 0.0016 0.0016 0.0012 0.0014 7,615,112 -0.00(-6.67%)
Dec 02, 2020 0.0013 0.0016 0.0012 0.0015 8,256,681 +0.00(+15.38%)
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.