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 28, 2021 0.4900 0.4900 0.3298 0.3900 44,723 +0.07(+21.88%)
May 27, 2021 0.3000 0.3400 0.2902 0.3200 13,346 +0.03(+10.27%)
May 26, 2021 0.2821 0.3000 0.2821 0.2902 22,079 +0.01(+2.11%)
May 25, 2021 0.3700 0.3700 0.2840 0.2842 29,029 -0.01(-3.66%)
May 24, 2021 0.3300 0.3300 0.2700 0.2950 21,276 -0.00(-0.84%)
May 21, 2021 0.3100 0.3300 0.2700 0.2975 13,309 -0.02(-5.56%)
May 20, 2021 0.3600 0.3600 0.3000 0.3150 21,200 -0.03(-7.35%)
May 19, 2021 0.3600 0.3600 0.3400 0.3400 1,557 -0.02(-5.56%)
May 18, 2021 0.2530 0.3600 0.2530 0.3600 5,764 +0.09(+33.33%)
May 17, 2021 0.3000 0.3598 0.2700 0.2700 2,810 -0.03(-10.60%)
May 14, 2021 0.3110 0.3896 0.3000 0.3020 17,596 -0.05(-13.66%)
May 13, 2021 0.4100 0.4498 0.2900 0.3498 41,916 -0.02(-5.46%)
May 12, 2021 0.4500 0.4500 0.3690 0.3700 59,173 -0.09(-20.00%)
May 11, 2021 0.4800 0.5275 0.4500 0.4625 26,493 -0.06(-11.04%)
May 10, 2021 0.5402 0.5500 0.4800 0.5199 19,463 -0.07(-11.88%)
May 07, 2021 0.6100 0.6100 0.5401 0.5900 1,890 +0.01(+2.59%)
May 06, 2021 0.5798 0.5798 0.5401 0.5751 5,092 -0.00(-0.78%)
May 05, 2021 0.5500 0.5796 0.5400 0.5796 16,138 +0.08(+15.92%)
May 04, 2021 0.5100 0.5600 0.5000 0.5000 35,121 -0.03(-5.66%)
May 03, 2021 0.5325 0.5500 0.5100 0.5300 30,719 -0.01(-1.85%)
Apr 30, 2021 0.5500 0.6300 0.5100 0.5400 11,700 -0.13(-19.40%)
Apr 29, 2021 0.5700 0.6700 0.4900 0.6700 21,030 +0.12(+21.82%)
Apr 28, 2021 0.6500 0.6603 0.5500 0.5500 15,630 -0.09(-14.73%)
Apr 27, 2021 0.6800 0.7000 0.6000 0.6450 16,850 -0.03(-3.73%)
Apr 26, 2021 0.7500 0.7500 0.6300 0.6700 7,251 -0.08(-10.67%)
Apr 23, 2021 0.5900 0.8500 0.5900 0.7500 65,200 +0.20(+36.31%)
Apr 22, 2021 0.5300 0.6850 0.5200 0.5502 44,582 +0.03(+5.81%)
Apr 21, 2021 0.6000 0.6000 0.5150 0.5200 16,789 +0.02(+4.00%)
Apr 20, 2021 0.6000 0.6000 0.5000 0.5000 14,902 -0.08(-14.53%)
Apr 19, 2021 0.5200 0.6598 0.5200 0.5850 7,153 +0.06(+12.46%)
Apr 16, 2021 0.7499 0.7500 0.5100 0.5202 49,800 -0.17(-24.61%)
Apr 15, 2021 0.5900 0.7000 0.5500 0.6900 10,456 +0.10(+16.46%)
Apr 14, 2021 0.5600 0.5925 0.4925 0.5925 15,686 -0.03(-5.20%)
Apr 13, 2021 0.6999 0.7000 0.6250 0.6250 8,157 -0.07(-10.70%)
Apr 12, 2021 0.7400 0.8540 0.5801 0.6999 37,601 -0.03(-4.12%)
Apr 09, 2021 0.8599 0.8599 0.6905 0.7300 21,200 -0.14(-16.08%)
Apr 08, 2021 0.7557 0.8699 0.7000 0.8699 21,660 +0.02(+2.34%)
Apr 07, 2021 0.7700 0.8699 0.7250 0.8500 31,011 +0.08(+10.33%)
Apr 06, 2021 0.8304 0.9500 0.7700 0.7704 4,294 -0.06(-7.18%)
Apr 05, 2021 0.9700 0.9700 0.7050 0.8300 21,480 -0.15(-14.87%)
Apr 01, 2021 0.7500 0.9750 0.7100 0.9750 18,200 +0.04(+3.72%)
Mar 31, 2021 0.7000 0.9540 0.7000 0.9400 12,861 +0.24(+34.29%)
Mar 30, 2021 0.8750 0.8998 0.7000 0.7000 13,047 -0.15(-17.65%)
Mar 29, 2021 0.8500 0.8700 0.8100 0.8500 15,731 +0.02(+2.41%)
Mar 26, 2021 0.8500 1.000 0.8300 0.8300 14,900 -0.02(-2.35%)
Mar 25, 2021 0.9325 0.9350 0.6100 0.8500 44,371 -0.05(-5.56%)
Mar 24, 2021 1.200 1.200 0.9000 0.9000 31,188 -0.24(-20.84%)
Mar 23, 2021 1.250 1.310 1.110 1.137 15,950 -0.04(-3.64%)
Mar 22, 2021 1.500 1.500 0.9000 1.180 74,118 -0.27(-18.62%)
Mar 19, 2021 1.315 1.450 1.270 1.450 19,800 +0.16(+12.01%)
Mar 18, 2021 1.490 1.490 1.270 1.294 15,057 -0.20(-13.12%)
Mar 17, 2021 1.509 1.522 1.250 1.490 12,006 -0.03(-1.75%)
Mar 16, 2021 1.550 1.550 1.440 1.516 5,503 +0.02(+1.10%)
Mar 15, 2021 1.380 1.500 1.380 1.500 27,301 +0.12(+8.70%)
Mar 12, 2021 1.150 1.450 1.120 1.380 16,400 +0.03(+2.22%)
Mar 11, 2021 1.500 1.550 1.250 1.350 35,386 +0.05(+3.85%)
Mar 10, 2021 1.620 1.640 1.120 1.300 50,013 -0.34(-20.73%)
Mar 09, 2021 1.330 2.000 1.330 1.640 43,088 +0.33(+24.86%)
Mar 08, 2021 1.200 2.000 0.9100 1.313 52,368 +0.12(+10.38%)
Mar 05, 2021 0.9100 1.200 0.7820 1.190 78,800 +0.28(+30.77%)
Mar 04, 2021 1.090 1.224 0.8700 0.9100 54,478 -0.31(-25.41%)
Mar 03, 2021 1.750 1.850 0.5500 1.220 105,523 -0.77(-38.69%)
Mar 02, 2021 2.400 2.550 1.490 1.990 56,754 -0.37(-15.68%)
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.