Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardax Inc (OP: CDXI )

0.0002 UNCHANGED
Last Price Updated: 11:37 AM EDT, Jul 3, 2023 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 (%)
Jan 31, 2018 0.1600 0.1600 0.1574 0.1574 21,000 -0.00(-1.56%)
Jan 30, 2018 0.1600 0.1601 0.1500 0.1599 80,500 -0.00(-0.12%)
Jan 29, 2018 0.1601 0.1750 0.1601 0.1601 6,767 -0.01(-8.51%)
Jan 26, 2018 0.1780 0.1800 0.1750 0.1750 13,940 +0.01(+9.31%)
Jan 25, 2018 0.1790 0.1790 0.1601 0.1601 19,950 -0.02(-11.06%)
Jan 24, 2018 0.1800 0.1800 0.1754 0.1800 19,490 +0.02(+11.05%)
Jan 23, 2018 0.1700 0.1800 0.1621 0.1621 61,000 -0.01(-4.65%)
Jan 22, 2018 0.1700 0.1700 0.1700 0.1700 10,900 +0.01(+3.03%)
Jan 19, 2018 0.1500 0.1700 0.1500 0.1650 51,450 +0.01(+4.30%)
Jan 17, 2018 0.1582 0.1582 0.1582 0 +0.00(+2.29%)
Jan 16, 2018 0.1700 0.1700 0.1500 0.1547 28,256 -0.02(-9.03%)
Jan 12, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.06%)
Jan 11, 2018 0.1690 0.1699 0.1690 0.1699 10,090 +0.00(+0.53%)
Jan 10, 2018 0.1690 0.1690 0.1670 0.1690 33,329 +0.00(+0.00%)
Jan 09, 2018 0.1690 0.1690 0.1500 0.1690 15,910 +0.02(+12.67%)
Jan 08, 2018 0.1689 0.1689 0.1445 0.1500 18,700 +0.00(+2.60%)
Jan 05, 2018 0.1500 0.1690 0.1300 0.1462 58,337 +0.00(+2.24%)
Jan 04, 2018 0.1498 0.1800 0.1401 0.1430 47,850 -0.01(-4.60%)
Jan 03, 2018 0.1500 0.1660 0.1350 0.1499 108,448 +0.00(+0.60%)
Jan 02, 2018 0.1699 0.1750 0.1490 0.1490 831,231 -0.01(-6.88%)
Dec 29, 2017 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Dec 28, 2017 0.1700 0.1700 0.1350 0.1400 108,860 -0.01(-6.67%)
Dec 27, 2017 0.1600 0.1600 0.1500 0.1500 13,200 -0.02(-11.76%)
Dec 26, 2017 0.1700 0.1700 0.1700 0.1700 828 +0.02(+13.33%)
Dec 22, 2017 0.1500 0.1500 0.1489 0.1500 72,010 +0.00(+0.00%)
Dec 21, 2017 0.1700 0.1700 0.1482 0.1500 162,190 -0.01(-6.25%)
Dec 20, 2017 0.1720 0.1720 0.1600 0.1600 19,119 -0.01(-7.51%)
Dec 19, 2017 0.1749 0.1749 0.1730 0.1730 10,647 +0.00(+0.00%)
Dec 18, 2017 0.1748 0.1749 0.1600 0.1730 49,975 -0.00(-1.03%)
Dec 15, 2017 0.1748 0.1748 0.1748 0.1748 8,823 +0.00(+2.88%)
Dec 14, 2017 0.1620 0.1700 0.1500 0.1699 116,253 +0.00(+0.87%)
Dec 13, 2017 0.1800 0.1800 0.1510 0.1684 40,866 -0.01(-6.43%)
Dec 12, 2017 0.1800 0.1800 0.1800 0.1800 16,115 +0.00(+0.00%)
Dec 11, 2017 0.2100 0.2100 0.1700 0.1800 188,476 -0.03(-14.29%)
Dec 08, 2017 0.1899 0.2100 0.1777 0.2100 120,774 +0.04(+20.00%)
Dec 07, 2017 0.1719 0.2100 0.1700 0.1750 555,547 +0.02(+16.67%)
Dec 06, 2017 0.3229 0.3229 0.0700 0.1500 1,376,270 -0.19(-55.88%)
Dec 05, 2017 0.3250 0.3400 0.3000 0.3400 15,720 -0.02(-5.00%)
Dec 04, 2017 0.3600 0.3600 0.3579 0.3579 2,258 +0.04(+11.84%)
Dec 01, 2017 0.3600 0.3600 0.3200 0.3200 37,997 -0.04(-11.11%)
Nov 30, 2017 0.3500 0.4000 0.3500 0.3600 34,155 +0.03(+9.09%)
Nov 29, 2017 0.3290 0.3300 0.3200 0.3300 14,350 +0.00(+0.00%)
Nov 28, 2017 0.3699 0.3700 0.3300 0.3300 46,125 -0.03(-8.59%)
Nov 27, 2017 0.3700 0.3700 0.3610 0.3610 12,950 -0.01(-2.43%)
Nov 22, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 21, 2017 0.3600 0.3700 0.3500 0.3700 6,063 +0.00(+0.00%)
Nov 20, 2017 0.3600 0.3700 0.3600 0.3700 25,300 +0.02(+5.71%)
Nov 17, 2017 0.3500 0.3500 0.3500 0.3500 27,506 -0.02(-5.12%)
Nov 16, 2017 0.3700 0.3700 0.3401 0.3689 17,031 +0.01(+2.47%)
Nov 15, 2017 0.3500 0.3700 0.3500 0.3600 82,157 +0.03(+9.09%)
Nov 14, 2017 0.4000 0.4000 0.3270 0.3300 175,113 -0.04(-10.81%)
Nov 13, 2017 0.3600 0.3700 0.3600 0.3700 49,600 -0.03(-7.50%)
Nov 10, 2017 0.3900 0.4200 0.3899 0.4000 86,305 +0.04(+11.11%)
Nov 09, 2017 0.3900 0.3900 0.3533 0.3600 79,531 -0.03(-7.69%)
Nov 08, 2017 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Nov 07, 2017 0.3900 0.3700 0.3900 40,180 +0.02(+5.41%)
Nov 06, 2017 0.4100 0.4100 0.3325 0.3700 197,398 -0.04(-9.76%)
Nov 03, 2017 0.4275 0.4300 0.4000 0.4100 38,000 -0.02(-4.65%)
Nov 02, 2017 0.4400 0.4400 0.4175 0.4300 31,388 -0.01(-2.27%)
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.