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 (%)
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%)
Nov 01, 2017 0.4900 0.4900 0.4300 0.4400 54,748 -0.01(-2.76%)
Oct 31, 2017 0.4525 0.4525 0.4525 0.4525 535 +0.01(+3.38%)
Oct 30, 2017 0.4500 0.4500 0.4300 0.4377 215,210 -0.00(-0.52%)
Oct 27, 2017 0.4600 0.4600 0.4400 0.4400 161,859 -0.01(-1.12%)
Oct 26, 2017 0.4335 0.4450 0.4300 0.4450 13,500 +0.00(+0.00%)
Oct 25, 2017 0.4700 0.4900 0.4450 0.4450 44,583 +0.02(+3.49%)
Oct 24, 2017 0.4425 0.4500 0.4300 0.4300 33,800 -0.02(-4.44%)
Oct 23, 2017 0.4260 0.4800 0.4170 0.4500 71,000 +0.05(+12.50%)
Oct 20, 2017 0.4300 0.4400 0.3630 0.4000 135,176 -0.03(-6.98%)
Oct 19, 2017 0.4200 0.4300 0.4200 0.4300 24,514 +0.00(+0.00%)
Oct 18, 2017 0.4200 0.4300 0.4200 0.4300 12,432 +0.00(+0.00%)
Oct 17, 2017 0.4300 0.4300 0.4000 0.4300 39,624 +0.00(+0.00%)
Oct 16, 2017 0.4275 0.4300 0.4238 0.4300 51,781 +0.00(+0.54%)
Oct 13, 2017 0.4300 0.4300 0.4277 0.4277 102,281 -0.00(-0.54%)
Oct 12, 2017 0.4300 0.4300 0.4300 0.4300 6,000 +0.01(+3.51%)
Oct 11, 2017 0.4200 0.4200 0.4154 0.4154 4,090 +0.02(+3.85%)
Oct 10, 2017 0.3700 0.4000 0.3700 0.4000 11,207 +0.03(+8.11%)
Oct 09, 2017 0.4000 0.4200 0.3700 0.3700 104,224 -0.03(-7.50%)
Oct 06, 2017 0.3990 0.4310 0.3900 0.4000 122,698 -0.03(-6.98%)
Oct 05, 2017 0.4454 0.4454 0.4200 0.4300 18,043 -0.02(-4.44%)
Oct 04, 2017 0.4500 0.4600 0.4500 0.4500 7,784 +0.00(+0.00%)
Oct 03, 2017 0.4600 0.4600 0.4301 0.4500 11,837 -0.01(-2.17%)
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.