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 (%)
Apr 28, 2017 0.2150 0.2300 0.2100 0.2100 16,371 -0.01(-4.55%)
Apr 27, 2017 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
Apr 26, 2017 0.2046 0.2200 0.1800 0.2200 39,325 +0.02(+10.00%)
Apr 25, 2017 0.2100 0.2200 0.1800 0.2000 31,831 +0.03(+14.29%)
Apr 24, 2017 0.2100 0.2100 0.1750 0.1750 84,559 -0.05(-20.45%)
Apr 21, 2017 0.2285 0.2290 0.2050 0.2200 40,633 -0.01(-3.72%)
Apr 20, 2017 0.2211 0.2290 0.2211 0.2285 13,062 +0.02(+8.81%)
Apr 19, 2017 0.2200 0.2290 0.2100 0.2100 22,000 -0.01(-4.55%)
Apr 18, 2017 0.2299 0.2299 0.2200 0.2200 47,668 +0.02(+7.32%)
Apr 17, 2017 0.2300 0.2300 0.2050 0.2050 60,510 +0.00(+0.00%)
Apr 12, 2017 0.2050 0.2050 0.2050 0 -0.02(-10.79%)
Apr 11, 2017 0.2300 0.2300 0.2100 0.2298 72,296 -0.00(-0.09%)
Apr 10, 2017 0.2300 0.2300 0.2300 0.2300 100,372 +0.01(+4.55%)
Apr 07, 2017 0.2300 0.2300 0.2200 0.2200 15,300 +0.01(+4.76%)
Apr 06, 2017 0.2100 0.2200 0.2100 0.2100 30,527 +0.00(+0.00%)
Apr 05, 2017 0.2350 0.2350 0.2000 0.2100 84,064 +0.01(+7.50%)
Apr 04, 2017 0.2000 0.2303 0.1925 0.1953 26,087 -0.00(-2.33%)
Apr 03, 2017 0.2100 0.2100 0.1850 0.2000 199,734 +0.02(+8.11%)
Mar 31, 2017 0.1900 0.2300 0.1850 0.1850 154,215 -0.04(-15.91%)
Mar 30, 2017 0.2200 0.2350 0.1800 0.2200 160,513 +0.00(+0.00%)
Mar 29, 2017 0.1200 0.2345 0.1200 0.2200 777,417 +0.11(+100.00%)
Mar 28, 2017 0.1246 0.1246 0.1063 0.1100 132,553 -0.00(-4.26%)
Mar 27, 2017 0.1024 0.1149 0.1024 0.1149 3,500 -0.00(-2.21%)
Mar 21, 2017 0.1175 0.1175 0.1175 0 +0.00(+2.26%)
Mar 20, 2017 0.0900 0.1149 0.0900 0.1149 1,200 +0.01(+14.90%)
Mar 17, 2017 0.1001 0.1001 0.1000 0.1000 4,500 +0.01(+10.99%)
Mar 16, 2017 0.0901 0.0901 0.0901 0.0901 500 -0.01(-9.90%)
Mar 14, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 13, 2017 0.1180 0.1180 0.1000 0.1000 18,000 -0.01(-13.04%)
Mar 10, 2017 0.1180 0.1180 0.1139 0.1150 13,200 +0.01(+9.52%)
Mar 09, 2017 0.1050 0.1050 0.1050 0.1050 5,030 +0.00(+5.00%)
Mar 08, 2017 0.1000 0.1000 0.1000 0.1000 115,200 +0.00(+0.00%)
Mar 07, 2017 0.1105 0.1105 0.1000 0.1000 21,450 -0.01(-9.09%)
Mar 06, 2017 0.1200 0.1200 0.1100 0.1100 22,100 +0.00(+0.00%)
Mar 03, 2017 0.1100 0.1100 0.1100 0.1100 100 -0.00(-0.36%)
Mar 02, 2017 0.1104 0.1104 0.1104 0.1104 22,500 +0.00(+0.36%)
Mar 01, 2017 0.1200 0.1200 0.1100 0.1100 77,550 -0.01(-8.33%)
Feb 28, 2017 0.1200 0.1200 0.1190 0.1200 126,000 +0.00(+0.00%)
Feb 27, 2017 0.1330 0.1330 0.1200 0.1200 47,000 -0.01(-7.69%)
Feb 24, 2017 0.1500 0.1500 0.1201 0.1300 149,225 -0.02(-13.33%)
Feb 23, 2017 0.1300 0.2400 0.1300 0.1500 241,900 +0.01(+7.14%)
Feb 22, 2017 0.1400 0.1800 0.1400 0.1400 158,745 -0.01(-6.67%)
Feb 21, 2017 0.2000 0.2000 0.1500 0.1500 124,990 -0.03(-16.20%)
Feb 17, 2017 0.1790 0.1790 0.1790 0 +0.03(+19.33%)
Feb 16, 2017 0.2000 0.2000 0.1500 0.1500 50,997 -0.05(-25.00%)
Feb 15, 2017 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Feb 14, 2017 0.2000 0.2250 0.1600 0.2000 58,526 +0.00(+0.00%)
Feb 13, 2017 0.1800 0.2000 0.1600 0.2000 2,380 +0.02(+11.11%)
Feb 10, 2017 0.1900 0.1900 0.1800 0.1800 28,623 -0.01(-5.26%)
Feb 09, 2017 0.2500 0.2500 0.1900 0.1900 7,850 +0.00(+1.60%)
Feb 08, 2017 0.1600 0.1870 0.1600 0.1870 22,470 +0.03(+16.87%)
Feb 07, 2017 0.2000 0.2000 0.1600 0.1600 14,915 -0.03(-15.79%)
Feb 06, 2017 0.2700 0.2700 0.1900 0.1900 55,000 -0.01(-5.00%)
Feb 03, 2017 0.1200 0.2700 0.1200 0.2000 65,250 +0.08(+66.67%)
Feb 02, 2017 0.1150 0.1200 0.1150 0.1200 39,500 +0.00(+0.00%)
Feb 01, 2017 0.1162 0.1200 0.1150 0.1200 20,800 +0.00(+0.00%)
Jan 31, 2017 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Jan 27, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 26, 2017 0.1123 0.1200 0.1100 0.1150 24,200 +0.01(+4.55%)
Jan 25, 2017 0.0954 0.1100 0.0954 0.1100 79,900 +0.02(+22.22%)
Jan 24, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jan 20, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 19, 2017 0.0900 0.0980 0.0900 0.0900 43,582 -0.01(-10.00%)
Jan 18, 2017 0.0950 0.1000 0.0950 0.1000 20,100 +0.00(+0.00%)
Jan 17, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 12, 2017 0.1200 0.1200 0.1000 0.1000 58,018 -0.02(-16.67%)
Jan 11, 2017 0.1200 0.1200 0.1200 0.1200 1,800 +0.02(+20.00%)
Jan 10, 2017 0.1077 0.1100 0.1000 0.1000 3,200 +0.00(+0.00%)
Jan 09, 2017 0.1000 0.1000 0.1000 0.1000 8,164 -0.01(-9.09%)
Dec 28, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 23, 2016 0.1200 0.1200 0.1200 0 +0.05(+71.18%)
Dec 22, 2016 0.0700 0.0701 0.0700 0.0701 40,714 -0.01(-12.38%)
Dec 21, 2016 0.0800 0.0800 0.0790 0.0800 21,000 -0.02(-20.00%)
Dec 19, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 16, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Dec 15, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 14, 2016 0.1000 0.1000 0.1000 0.1000 8,400 -0.01(-9.09%)
Dec 12, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 08, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 07, 2016 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Dec 05, 2016 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Dec 02, 2016 0.0781 0.0900 0.0781 0.0900 12,500 +0.01(+12.50%)
Nov 30, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 28, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 23, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 22, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Nov 21, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 18, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 17, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 16, 2016 0.0800 0.0800 0.0760 0.0800 99,360 +0.00(+0.00%)
Nov 15, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Nov 10, 2016 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Nov 08, 2016 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Nov 04, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 02, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 01, 2016 0.0600 0.0600 0.0500 0.0500 16,700 -0.01(-16.67%)
Oct 31, 2016 0.0700 0.0700 0.0500 0.0600 60,500 -0.01(-20.00%)
Oct 27, 2016 0.0750 0.0750 0.0750 0 +0.03(+66.67%)
Oct 26, 2016 0.0450 0.0450 0.0450 0.0450 42,880 -0.04(-43.75%)
Oct 25, 2016 0.0801 0.0801 0.0800 0.0800 6,000 +0.00(+0.00%)
Oct 24, 2016 0.0850 0.0850 0.0800 0.0800 10,665 -0.01(-11.11%)
Oct 21, 2016 0.0530 0.0900 0.0420 0.0900 95,760 +0.05(+125.00%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 12, 2016 0.0570 0.0570 0.0500 0.0500 10,500 -0.01(-15.97%)
Oct 11, 2016 0.0610 0.0610 0.0300 0.0595 44,051 -0.01(-8.46%)
Oct 10, 2016 0.0700 0.0700 0.0650 0.0650 16,500 -0.00(-6.47%)
Oct 07, 2016 0.0800 0.0800 0.0695 0.0695 97,766 -0.01(-7.33%)
Oct 06, 2016 0.0800 0.0800 0.0750 0.0750 48,799 -0.01(-11.76%)
Oct 05, 2016 0.0850 0.0850 0.0850 0.0850 18,602 +0.01(+6.25%)
Oct 03, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 30, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 29, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 28, 2016 0.0850 0.0850 0.0750 0.0750 29,000 +0.00(+0.00%)
Sep 27, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 26, 2016 0.0750 0.0750 0.0750 0.0750 3,801 -0.01(-11.76%)
Sep 23, 2016 0.0850 0.0850 0.0850 0.0850 40,000 -0.01(-8.11%)
Sep 22, 2016 0.0800 0.0925 0.0800 0.0925 135,931 +0.01(+15.62%)
Sep 21, 2016 0.0813 0.0825 0.0800 0.0800 121,160 -0.01(-5.88%)
Sep 20, 2016 0.0825 0.0850 0.0800 0.0850 176,520 -0.00(-5.56%)
Sep 19, 2016 0.0820 0.0900 0.0820 0.0900 231,322 +0.01(+9.76%)
Sep 16, 2016 0.0815 0.0820 0.0815 0.0820 576 -0.00(-3.53%)
Sep 15, 2016 0.0850 0.0900 0.0850 0.0850 216,037 -0.00(-5.56%)
Sep 12, 2016 0.0900 0.0900 0.0900 0 +0.01(+9.09%)
Sep 09, 2016 0.0805 0.0825 0.0800 0.0825 27,600 -0.01(-8.33%)
Sep 08, 2016 0.0900 0.0900 0.0800 0.0900 177,950 +0.01(+12.50%)
Sep 07, 2016 0.0900 0.0900 0.0800 0.0800 98,407 -0.01(-10.11%)
Sep 06, 2016 0.1050 0.1100 0.0860 0.0890 598,900 -0.03(-22.61%)
Sep 02, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 31, 2016 0.1100 0.1100 0.1100 0 +0.01(+5.92%)
Aug 30, 2016 0.1000 0.1038 0.1000 0.1038 6,796 +0.00(+3.85%)
Aug 29, 2016 0.1100 0.1100 0.1000 0.1000 79,414 +0.00(+0.00%)
Aug 26, 2016 0.1081 0.1100 0.1000 0.1000 144,060 -0.00(-4.76%)
Aug 25, 2016 0.1200 0.1200 0.1050 0.1050 18,550 +0.00(+5.00%)
Aug 24, 2016 0.1200 0.1200 0.1000 0.1000 211,203 -0.01(-9.09%)
Aug 23, 2016 0.1200 0.1300 0.1100 0.1100 126,800 +0.01(+10.00%)
Aug 22, 2016 0.1998 0.1998 0.1000 0.1000 20,300 +0.00(+0.00%)
Aug 19, 2016 0.1000 0.1000 0.1000 0.1000 53,306 +0.00(+0.00%)
Aug 18, 2016 0.1049 0.1049 0.1000 0.1000 8,300 +0.01(+11.11%)
Aug 17, 2016 0.0850 0.0900 0.0800 0.0900 31,200 +0.00(+0.00%)
Aug 16, 2016 0.1101 0.1101 0.0800 0.0900 94,200 -0.02(-18.18%)
Aug 15, 2016 0.1090 0.1500 0.1090 0.1100 46,147 +0.00(+0.92%)
Aug 12, 2016 0.1090 0.1090 0.1090 0.1090 9,600 +0.02(+28.24%)
Aug 11, 2016 0.1100 0.1100 0.0850 0.0850 31,500 -0.00(-5.56%)
Aug 09, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 08, 2016 0.0700 0.0900 0.0700 0.0900 12,500 -0.01(-7.22%)
Aug 04, 2016 0.0970 0.0970 0.0970 0 -0.00(-3.00%)
Aug 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 25, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 22, 2016 0.1000 0.1000 0.1000 0.1000 300 +0.01(+5.26%)
Jul 21, 2016 0.1000 0.1000 0.0900 0.0950 18,200 -0.01(-5.00%)
Jul 20, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.02(+23.46%)
Jul 18, 2016 0.0810 0.0810 0.0810 0 -0.04(-32.50%)
Jul 14, 2016 0.1200 0.1200 0.1200 0 +0.05(+69.01%)
Jul 13, 2016 0.1500 0.1500 0.0710 0.0710 8,000 -0.11(-60.56%)
Jul 12, 2016 0.0700 0.1800 0.0700 0.1800 43,434 +0.11(+157.14%)
Jul 07, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 05, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-8.05%)
Jun 27, 2016 0.0870 0.0870 0.0870 0 -0.00(-3.33%)
Jun 22, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 21, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 20, 2016 0.0900 0.0900 0.0900 0.0900 12,000 +0.04(+95.65%)
Jun 17, 2016 0.0460 0.0460 0.0460 0.0460 33,600 -0.01(-23.33%)
Jun 10, 2016 0.0600 0.0600 0.0600 0 -0.03(-33.33%)
Jun 09, 2016 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Jun 07, 2016 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Jun 06, 2016 0.1000 0.1800 0.1000 0.1500 111,900 +0.05(+50.00%)
Jun 03, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jun 02, 2016 0.0717 0.1000 0.0700 0.1000 76,571 +0.03(+42.86%)
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.