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: 10:19 AM 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 (%)
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%)
Mar 01, 2013 0.0500 0.0700 0.0500 0.0700 57,800 +0.02(+40.00%)
Feb 28, 2013 0.0500 0.0500 0.0420 0.0500 196,616 +0.01(+11.11%)
Feb 27, 2013 0.0550 0.0550 0.0450 0.0450 41,800 -0.02(-30.77%)
Feb 26, 2013 0.0510 0.0650 0.0510 0.0650 264,800 -0.00(-2.99%)
Feb 22, 2013 0.0500 0.0670 0.0450 0.0670 455,900 +0.02(+34.00%)
Feb 21, 2013 0.0460 0.0500 0.0460 0.0500 71,000 -0.00(-1.96%)
Feb 20, 2013 0.0545 0.0545 0.0510 0.0510 65,975 -0.01(-17.74%)
Feb 19, 2013 0.0545 0.0620 0.0535 0.0620 158,000 +0.01(+13.76%)
Feb 15, 2013 0.0545 0.0545 0.0545 0.0545 25,000 +0.00(+0.00%)
Feb 13, 2013 0.0545 0.0545 0.0545 0 +0.00(+3.81%)
Feb 12, 2013 0.0525 0.0599 0.0525 0.0525 221,515 -0.01(-13.93%)
Feb 11, 2013 0.0560 0.0690 0.0521 0.0610 116,754 -0.01(-11.59%)
Feb 08, 2013 0.0560 0.0690 0.0560 0.0690 12,500 +0.00(+6.15%)
Feb 06, 2013 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Feb 04, 2013 0.0701 0.0800 0.0571 0.0800 256,600 -0.01(-11.11%)
Feb 01, 2013 0.0900 0.0900 0.0700 0.0900 85,000 +0.00(+0.00%)
Jan 31, 2013 0.0850 0.0900 0.0661 0.0900 70,000 +0.00(+5.88%)
Jan 30, 2013 0.0700 0.1000 0.0615 0.0850 64,900 +0.02(+30.77%)
Jan 29, 2013 0.0650 0.0950 0.0580 0.0650 136,944 -0.01(-13.33%)
Jan 28, 2013 0.0679 0.0750 0.0450 0.0750 402,536 +0.01(+25.00%)
Jan 25, 2013 0.0599 0.0700 0.0565 0.0600 325,600 +0.00(+9.09%)
Jan 24, 2013 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-3.51%)
Jan 23, 2013 0.0600 0.0600 0.0570 0.0570 12,000 -0.00(-5.00%)
Jan 22, 2013 0.0700 0.0722 0.0600 0.0600 294,800 -0.01(-14.29%)
Jan 18, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jan 17, 2013 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+7.69%)
Jan 16, 2013 0.0650 0.0650 0.0650 0.0650 300 -0.01(-7.14%)
Jan 15, 2013 0.0701 0.0701 0.0700 0.0700 18,200 -0.00(-6.67%)
Jan 12, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 11, 2013 0.0710 0.0799 0.0700 0.0750 49,290 -0.00(-6.13%)
Jan 10, 2013 0.0682 0.0799 0.0682 0.0799 12,800 +0.00(+0.00%)
Jan 09, 2013 0.0800 0.0800 0.0637 0.0799 65,563 -0.00(-0.13%)
Jan 08, 2013 0.0800 0.0800 0.0800 0.0800 36,720 -0.01(-15.79%)
Jan 07, 2013 0.0950 0.0950 0.0800 0.0950 41,000 +0.00(+0.00%)
Jan 04, 2013 0.0750 0.0950 0.0750 0.0950 145,000 +0.01(+18.75%)
Jan 03, 2013 0.0760 0.0950 0.0700 0.0800 133,726 +0.01(+17.65%)
Jan 02, 2013 0.0720 0.0740 0.0680 0.0680 97,705 -0.01(-8.11%)
Dec 31, 2012 0.0685 0.0740 0.0600 0.0740 633,326 +0.00(+5.71%)
Dec 28, 2012 0.0740 0.0740 0.0700 0.0700 122,428 +0.00(+0.00%)
Dec 27, 2012 0.0700 0.0740 0.0685 0.0700 435,206 -0.00(-5.41%)
Dec 26, 2012 0.0700 0.0745 0.0700 0.0740 158,000 -0.01(-12.94%)
Dec 24, 2012 0.0750 0.0850 0.0750 0.0850 11,100 +0.01(+6.25%)
Dec 21, 2012 0.0720 0.0800 0.0700 0.0800 312,500 +0.01(+11.11%)
Dec 20, 2012 0.0819 0.0819 0.0720 0.0720 79,700 -0.01(-7.69%)
Dec 19, 2012 0.0750 0.0780 0.0720 0.0780 121,500 -0.00(-1.27%)
Dec 18, 2012 0.0799 0.0820 0.0700 0.0790 235,337 +0.00(+5.33%)
Dec 17, 2012 0.0790 0.0790 0.0750 0.0750 122,163 +0.00(+0.00%)
Dec 14, 2012 0.0800 0.0800 0.0750 0.0750 126,895 -0.01(-10.71%)
Dec 13, 2012 0.0825 0.0840 0.0750 0.0840 225,000 -0.00(-5.62%)
Dec 12, 2012 0.0940 0.0940 0.0800 0.0890 206,957 -0.01(-5.32%)
Dec 11, 2012 0.0740 0.1000 0.0740 0.0940 582,950 +0.02(+34.29%)
Dec 10, 2012 0.0750 0.0750 0.0680 0.0700 106,400 -0.00(-5.41%)
Dec 07, 2012 0.0780 0.0780 0.0710 0.0740 77,000 +0.00(+2.64%)
Dec 06, 2012 0.0790 0.0800 0.0600 0.0721 142,459 -0.01(-8.73%)
Dec 05, 2012 0.0770 0.0790 0.0770 0.0790 45,000 +0.00(+3.95%)
Dec 04, 2012 0.0630 0.0760 0.0630 0.0760 51,957 -0.00(-3.80%)
Nov 30, 2012 0.0700 0.0790 0.0700 0.0790 47,857 +0.02(+29.51%)
Nov 29, 2012 0.0700 0.0790 0.0610 0.0610 220,000 -0.01(-12.86%)
Nov 28, 2012 0.0700 0.0700 0.0700 0.0700 51,464 +0.00(+0.00%)
Nov 27, 2012 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Nov 26, 2012 0.0800 0.0800 0.0700 0.0700 44,500 +0.00(+0.00%)
Nov 24, 2012 0.0700 0.0700 0.0700 0.0700 18,500 +0.00(+0.00%)
Nov 23, 2012 0.0700 0.0700 0.0700 0.0700 18,500 +0.00(+0.00%)
Nov 21, 2012 0.0550 0.0700 0.0500 0.0700 291,900 +0.00(+1.45%)
Nov 20, 2012 0.0800 0.0800 0.0690 0.0690 348,750 -0.01(-13.75%)
Nov 19, 2012 0.0800 0.0800 0.0550 0.0800 85,450 -0.01(-11.11%)
Nov 16, 2012 0.0800 0.0900 0.0800 0.0900 95,000 +0.01(+12.50%)
Nov 14, 2012 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Nov 13, 2012 0.0710 0.0710 0.0710 0.0710 10,000 -0.02(-21.11%)
Nov 12, 2012 0.0422 0.0900 0.0400 0.0900 339,000 +0.02(+21.62%)
Nov 09, 2012 0.0750 0.0750 0.0740 0.0740 159,000 +0.00(+4.23%)
Nov 08, 2012 0.0900 0.0900 0.0700 0.0710 167,400 -0.02(-21.11%)
Nov 07, 2012 0.0950 0.0950 0.0900 0.0900 153,150 -0.01(-10.00%)
Nov 06, 2012 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+1.01%)
Nov 05, 2012 0.0710 0.0990 0.0710 0.0990 155,100 +0.02(+23.75%)
Nov 02, 2012 0.1070 0.1070 0.0750 0.0800 158,800 -0.02(-20.00%)
Nov 01, 2012 0.1000 0.1000 0.1000 0.1000 53,500 +0.01(+16.14%)
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.