Advertisement
DNA Brands, Inc. (DNAX)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Nov 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,280,002 |
| Nov 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,005,215 |
| Nov 22, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Nov 21, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4,000,000 |
| Nov 20, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Nov 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,010,000 |
| Nov 18, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,300,000 |
| Nov 15, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,544,094 |
| Nov 14, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 43,776,033 |
| Nov 13, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 33,690,726 |
| Nov 12, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 27,820,830 |
| Nov 11, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 18,535,377 |
| Nov 08, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,394,453 |
| Nov 07, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000,010 |
| Nov 06, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 |
| Nov 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,000 |
| Nov 04, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8,401,244 |
| Nov 01, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,500,000 |
| Oct 31, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,160,000 |
| Oct 30, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 42,930,077 |
| Oct 29, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 18,393,785 |
| Oct 28, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 35,327,966 |
| Oct 25, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,110,239 |
| Oct 24, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 15,198,243 |
| Oct 23, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 76,565,622 |
| Oct 22, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Oct 21, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 41,820,027 |
| Oct 18, 2024 | 0.0001 | 0.0002 | 0.0000 | 0.0002 | 0.0002 | 211,349,483 |
| Oct 17, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 60,799,220 |
| Oct 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 30,507,501 |
| Oct 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 62,456,110 |
| Oct 14, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,198,020 |
| Oct 11, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 29,724,996 |
| Oct 10, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 110,502 |
| Oct 09, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,120,590 |
| Oct 08, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 12,538,277 |
| Oct 07, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,871,100 |
| Oct 04, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 59,107,780 |
| Oct 03, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 60,690,841 |
| Oct 02, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 36,549,683 |
| Oct 01, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,859,705 |
| Sep 30, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,213,750 |
| Sep 27, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 655,234 |
| Sep 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 29,692,766 |
| Sep 25, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 15,380,233 |
| Sep 24, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,885,671 |
| Sep 23, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,836,800 |
| Sep 20, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5,500,000 |
| Sep 19, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 30,714,055 |
| Sep 18, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 58,657,263 |
| Sep 17, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 576,612 |
| Sep 16, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 72,177,436 |
| Sep 13, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 60,610,234 |
| Sep 12, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 18,240,247 |
| Sep 11, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 22,950,599 |
| Sep 10, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 506,706 |
| Sep 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,095,549 |
| Sep 06, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 7,499,000 |
| Sep 05, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,020,233 |
| Sep 04, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 29,382,895 |
| Sep 03, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 32,506,802 |
| Aug 30, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,010,143 |
| Aug 29, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,743,533 |
| Aug 28, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 30,926,147 |
| Aug 27, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 30,359,674 |
| Aug 26, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,581,591 |
| Aug 23, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 14,218,700 |
| Aug 22, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 16,525,147 |
| Aug 21, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 32,578,016 |
| Aug 20, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,495,124 |
| Aug 19, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 21,984,513 |
| Aug 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 31,933,240 |
| Aug 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 76,698,533 |
| Aug 14, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 535,164,744 |
| Aug 13, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 93,820,885 |
| Aug 12, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 65,740,382 |
| Aug 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 63,212,178 |
| Aug 08, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 50,246,608 |
| Aug 07, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,569,320 |
| Aug 06, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 5,000,000 |
| Aug 05, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,056,529 |
| Aug 02, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 26,898,505 |
| Aug 01, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 65,981,823 |
| Jul 31, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 43,056,850 |
| Jul 30, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 41,694,487 |
| Jul 29, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 40,398,685 |
| Jul 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,481,652 |
| Jul 25, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 89,513,696 |
| Jul 24, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 15,884,802 |
| Jul 23, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 33,020,272 |
| Jul 22, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 36,597,066 |
| Jul 19, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 127,824,879 |
| Jul 18, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 131,696,459 |
| Jul 17, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 38,763,700 |
| Jul 16, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 40,239,541 |
| Jul 15, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,719,999 |
| Jul 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 40,570,705 |
| Jul 11, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 119,180,569 |
| Jul 10, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,382,629 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.