New Zealand markets closed

DNA Brands, Inc. (DNAX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0004-0.0001 (-20.00%)
At close: 02:34PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.00040.00040.00040.00040.000476,785,749
18 Apr 20240.00050.00060.00040.00050.000543,909,757
17 Apr 20240.00060.00060.00060.00060.0006-
16 Apr 20240.00060.00060.00060.00060.0006110,283
15 Apr 20240.00050.00060.00050.00060.0006631,524
12 Apr 20240.00060.00060.00050.00060.0006841,333
11 Apr 20240.00050.00070.00050.00060.000624,262,443
10 Apr 20240.00060.00070.00060.00070.00072,362,111
09 Apr 20240.00070.00070.00060.00070.00077,775,245
08 Apr 20240.00080.00080.00080.00080.0008860,079
05 Apr 20240.00070.00080.00070.00080.0008897,213
04 Apr 20240.00070.00080.00070.00080.00086,374,134
03 Apr 20240.00050.00070.00050.00070.00071,966,323
02 Apr 20240.00060.00060.00060.00060.0006-
01 Apr 20240.00060.00060.00050.00060.00061,001,486
28 Mar 20240.00050.00060.00050.00060.000613,494
27 Mar 20240.00060.00060.00060.00060.000625,003
26 Mar 20240.00050.00060.00050.00060.00061,065,934
25 Mar 20240.00060.00060.00050.00060.00063,394,237
22 Mar 20240.00050.00060.00050.00060.000663,159
21 Mar 20240.00060.00060.00050.00060.0006151,113
20 Mar 20240.00060.00060.00060.00060.0006-
19 Mar 20240.00050.00060.00040.00060.000618,081,773
18 Mar 20240.00060.00060.00060.00060.000617,550
15 Mar 20240.00060.00060.00060.00060.0006-
14 Mar 20240.00050.00060.00050.00060.0006203,000
13 Mar 20240.00050.00060.00050.00060.0006101,851
12 Mar 20240.00060.00060.00050.00060.000610,582,238
11 Mar 20240.00060.00060.00050.00060.000610,248,376
08 Mar 20240.00060.00070.00060.00070.000713,099,722
07 Mar 20240.00060.00070.00060.00070.00077,761,532
06 Mar 20240.00060.00070.00050.00060.000618,217,119
05 Mar 20240.00070.00070.00050.00070.000713,572,792
04 Mar 20240.00070.00070.00070.00070.000710,000
01 Mar 20240.00060.00070.00060.00070.000713,011,801
29 Feb 20240.00080.00080.00070.00070.00072,168,162
28 Feb 20240.00070.00080.00070.00080.000881,285
27 Feb 20240.00080.00080.00070.00080.0008297,221
26 Feb 20240.00060.00080.00060.00080.00082,673,765
23 Feb 20240.00080.00090.00060.00080.000813,108,274
22 Feb 20240.00080.00080.00080.00080.0008700,827
21 Feb 20240.00080.00080.00080.00080.000810,000
20 Feb 20240.00090.00090.00090.00090.0009124,355
16 Feb 20240.00070.00090.00070.00080.0008554,568
15 Feb 20240.00060.00080.00050.00080.000810,612,871
14 Feb 20240.00070.00070.00070.00070.0007-
13 Feb 20240.00070.00070.00060.00070.000724,175
12 Feb 20240.00070.00070.00050.00070.0007526,388
09 Feb 20240.00070.00070.00060.00070.00071,374,945
08 Feb 20240.00070.00070.00070.00070.0007661,000
07 Feb 20240.00050.00070.00050.00070.000711,407,782
06 Feb 20240.00060.00060.00050.00050.000523,956,219
05 Feb 20240.00060.00070.00050.00060.000626,606,420
02 Feb 20240.00070.00070.00050.00070.000724,671,533
01 Feb 20240.00080.00080.00070.00080.00081,022,277
31 Jan 20240.00070.00080.00070.00080.00081,001,111
30 Jan 20240.00080.00080.00070.00080.00086,677
29 Jan 20240.00080.00080.00070.00070.00072,003,610
26 Jan 20240.00060.00080.00060.00080.000810,723,559
25 Jan 20240.00080.00080.00070.00070.000733,244
24 Jan 20240.00070.00070.00060.00070.0007593,453
23 Jan 20240.00080.00080.00060.00070.0007876,122
22 Jan 20240.00070.00080.00060.00070.000734,627,231
19 Jan 20240.00060.00070.00060.00070.000711,430,748
18 Jan 20240.00070.00080.00060.00070.000717,918,229
17 Jan 20240.00080.00080.00060.00070.000715,686,211
16 Jan 20240.00100.00100.00080.00090.0009155,003
12 Jan 20240.00080.00100.00080.00080.00086,002,223
11 Jan 20240.00100.00100.00090.00100.00102,016,570
10 Jan 20240.00090.00100.00090.00100.0010120,100
09 Jan 20240.00090.00090.00090.00090.0009295,539
08 Jan 20240.00080.00090.00080.00090.00094,659,978
05 Jan 20240.00080.00080.00060.00080.00087,695,329
04 Jan 20240.00090.00090.00090.00090.0009200,000
03 Jan 20240.00070.00090.00070.00090.00097,825,120
02 Jan 20240.00070.00070.00070.00070.0007-
29 Dec 20230.00070.00070.00070.00070.00074,733,873
28 Dec 20230.00070.00070.00060.00070.0007958,530
27 Dec 20230.00070.00070.00060.00070.00076,993,236
26 Dec 20230.00060.00070.00060.00060.000612,365,230
22 Dec 20230.00060.00070.00060.00070.0007235,655
21 Dec 20230.00080.00080.00060.00070.00075,894,121
20 Dec 20230.00070.00080.00060.00080.000830,372,340
19 Dec 20230.00070.00080.00060.00070.000710,063,833
18 Dec 20230.00080.00080.00070.00070.0007100,000
15 Dec 20230.00070.00080.00070.00080.00081,651,221
14 Dec 20230.00070.00080.00070.00080.00086,248,541
13 Dec 20230.00080.00080.00070.00080.00083,147,321
12 Dec 20230.00080.00080.00080.00080.000842,180
11 Dec 20230.00090.00090.00070.00080.00084,704,751
08 Dec 20230.00070.00090.00070.00090.00094,403,415
07 Dec 20230.00090.00090.00080.00090.00095,066,033
06 Dec 20230.00090.00090.00080.00090.000917,042,794
05 Dec 20230.00100.00100.00080.00090.000918,263,004
04 Dec 20230.00110.00110.00090.00100.00106,342,102
01 Dec 20230.00120.00120.00110.00120.0012524,711
30 Nov 20230.00100.00130.00100.00130.00133,608,101
29 Nov 20230.00100.00110.00100.00110.00111,031,333
28 Nov 20230.00100.00100.00100.00100.00101,933,145
27 Nov 20230.00120.00120.00100.00110.00117,125,675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...