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 29, 2019 0.1940 0.1940 0.1940 0 +0.01(+7.78%)
Apr 26, 2019 0.1710 0.1800 0.1710 0.1800 7,900 +0.01(+6.51%)
Apr 25, 2019 0.1690 0.1690 0.1690 0.1690 200 +0.00(+0.00%)
Apr 24, 2019 0.1710 0.1710 0.1690 0.1690 23,911 -0.03(-13.33%)
Apr 23, 2019 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Apr 18, 2019 0.1900 0.1950 0.1900 0.1950 5,500 +0.02(+14.64%)
Apr 17, 2019 0.1676 0.1701 0.1676 0.1701 18,850 -0.01(-5.50%)
Apr 15, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 12, 2019 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Apr 11, 2019 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+5.88%)
Apr 10, 2019 0.1710 0.1710 0.1700 0.1700 117,100 -0.00(-0.58%)
Apr 09, 2019 0.1800 0.1800 0.1710 0.1710 27,633 +0.00(+0.59%)
Apr 08, 2019 0.1700 0.1700 0.1700 0.1700 500 -0.00(-0.58%)
Apr 05, 2019 0.1900 0.1900 0.1710 0.1710 86,800 -0.02(-10.00%)
Apr 04, 2019 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Apr 03, 2019 0.1800 0.2000 0.1800 0.1900 17,500 +0.01(+5.56%)
Apr 02, 2019 0.1750 0.1800 0.1750 0.1800 18,950 +0.01(+5.26%)
Apr 01, 2019 0.1710 0.1710 0.1710 40 +0.00(+0.00%)
Mar 29, 2019 0.1710 0.1710 0.1710 10 +0.00(+0.00%)
Mar 27, 2019 0.1710 0.1710 0.1710 0 -0.04(-18.57%)
Mar 26, 2019 0.2100 0.2100 0.2100 0.2100 4,378 +0.00(+0.00%)
Mar 25, 2019 0.2100 0.2100 0.2100 0.2100 720 -0.01(-4.55%)
Mar 22, 2019 0.2100 0.2200 0.1990 0.2200 85,200 +0.02(+12.82%)
Mar 21, 2019 0.2000 0.2000 0.1950 0.1950 12,500 +0.00(+0.00%)
Mar 20, 2019 0.1900 0.1950 0.1700 0.1950 18,823 +0.00(+0.00%)
Mar 18, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 15, 2019 0.2000 0.2000 0.1950 0.1950 10,100 +0.00(+0.00%)
Mar 14, 2019 0.1950 0.1950 0.1950 0.1950 12,225 +0.02(+14.71%)
Mar 13, 2019 0.1700 0.1700 0.1700 0.1700 40,900 +0.00(+0.00%)
Mar 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 07, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 06, 2019 0.1700 0.1700 0.1700 0.1700 2,060 -0.03(-15.00%)
Mar 05, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+2.56%)
Mar 04, 2019 0.1700 0.1950 0.1700 0.1950 23,510 -0.01(-2.50%)
Mar 01, 2019 0.1720 0.2000 0.1720 0.2000 6,800 +0.03(+17.65%)
Feb 27, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 21, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 20, 2019 0.1900 0.1900 0.1800 0.1800 40,931 -0.01(-5.26%)
Feb 19, 2019 0.1900 0.2000 0.1900 0.1900 30,588 +0.01(+5.56%)
Feb 14, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 13, 2019 0.2000 0.2000 0.2000 0.2000 1,650 +0.02(+11.11%)
Feb 11, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 08, 2019 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Feb 07, 2019 0.1800 0.1800 0.1800 0.1800 3,054 +0.00(+0.00%)
Feb 05, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 04, 2019 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 01, 2019 0.2000 0.2000 0.2000 0.2000 400 +0.02(+11.11%)
Jan 31, 2019 0.1800 0.1800 0.1800 0.1800 340 +0.00(+0.00%)
Jan 30, 2019 0.1800 0.1800 0.1800 0.1800 33,975 +0.00(+0.00%)
Jan 29, 2019 0.1900 0.1900 0.1800 0.1800 3,532 -0.01(-5.26%)
Jan 28, 2019 0.1900 0.1900 0.1800 0.1900 20,500 +0.01(+5.56%)
Jan 24, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 22, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 16, 2019 0.1910 0.1910 0.1900 0.1900 1,300 +0.00(+0.00%)
Jan 15, 2019 0.1900 0.1900 0.1900 0.1900 40,000 +0.00(+0.00%)
Jan 14, 2019 0.1850 0.1900 0.1850 0.1900 31,000 +0.00(+0.00%)
Jan 11, 2019 0.1900 0.1900 0.1900 0.1900 56,000 +0.00(+0.00%)
Jan 10, 2019 0.2000 0.2000 0.1900 0.1900 8,250 -0.01(-5.00%)
Jan 09, 2019 0.2000 0.2000 0.2000 0.2000 2,200 +0.01(+2.56%)
Jan 08, 2019 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+11.43%)
Jan 04, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 03, 2019 0.1800 0.1950 0.1750 0.1750 41,438 -0.01(-2.78%)
Jan 02, 2019 0.1800 0.1800 0.1800 0.1800 55,297 -0.02(-10.00%)
Dec 31, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.02(+11.11%)
Dec 28, 2018 0.1900 0.1900 0.1800 0.1800 29,100 -0.02(-10.00%)
Dec 27, 2018 0.1900 0.2000 0.1900 0.2000 6,178 +0.01(+5.26%)
Dec 26, 2018 0.2000 0.2000 0.1900 0.1900 56,946 -0.01(-5.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Dec 21, 2018 0.2000 0.2000 0.2000 0.2000 17,600 -0.01(-4.76%)
Dec 20, 2018 0.2100 0.2100 0.2100 0.2100 525 +0.01(+5.00%)
Dec 19, 2018 0.1900 0.2000 0.1800 0.2000 81,572 +0.00(+0.00%)
Dec 17, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 14, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Dec 13, 2018 0.2005 0.2005 0.2000 0.2000 2,758 -0.01(-6.98%)
Dec 12, 2018 0.2025 0.2150 0.2025 0.2150 18,875 +0.01(+7.50%)
Dec 11, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Dec 10, 2018 0.2000 0.2000 0.2000 0.2000 1,725 +0.01(+2.56%)
Dec 07, 2018 0.1953 0.2000 0.1950 0.1950 1,500 -0.01(-4.88%)
Dec 06, 2018 0.2100 0.2100 0.2050 0.2050 13,404 -0.01(-2.38%)
Dec 04, 2018 0.2100 0.2100 0.2100 0.2100 900 -0.01(-2.33%)
Dec 03, 2018 0.2100 0.2150 0.2100 0.2150 34,800 +0.01(+2.38%)
Nov 30, 2018 0.2000 0.2100 0.2000 0.2100 13,000 +0.01(+5.00%)
Nov 29, 2018 0.2100 0.2100 0.2000 0.2000 87,350 -0.01(-4.76%)
Nov 28, 2018 0.2100 0.2100 0.2100 0.2100 2,236 +0.01(+4.74%)
Nov 27, 2018 0.1900 0.2005 0.1900 0.2005 8,000 +0.00(+0.25%)
Nov 26, 2018 0.2100 0.2200 0.2000 0.2000 59,207 +0.00(+0.00%)
Nov 23, 2018 0.2100 0.2100 0.1900 0.2000 22,600 -0.01(-4.76%)
Nov 21, 2018 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Nov 20, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.02(-9.52%)
Nov 19, 2018 0.2100 0.2100 0.2100 0.2100 2,400 +0.00(+0.00%)
Nov 13, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 12, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.02(+10.53%)
Nov 08, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 07, 2018 0.1900 0.1900 0.1800 0.1900 2,959 +0.00(+0.00%)
Nov 06, 2018 0.1807 0.1900 0.1807 0.1900 45,000 +0.01(+5.56%)
Nov 02, 2018 0.1800 0.1800 0.1800 0.1800 1,250 -0.01(-5.26%)
Oct 31, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 30, 2018 0.2000 0.2000 0.1900 0.1900 83,117 -0.01(-5.00%)
Oct 29, 2018 0.2000 0.2100 0.2000 0.2000 29,225 +0.00(+0.00%)
Oct 26, 2018 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
Oct 24, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 23, 2018 0.2000 0.2000 0.1900 0.2000 36,657 +0.00(+0.25%)
Oct 22, 2018 0.2000 0.2000 0.1995 0.1995 2,250 +0.00(+2.31%)
Oct 19, 2018 0.1900 0.2000 0.1900 0.1950 46,900 -0.01(-2.50%)
Oct 18, 2018 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.50%)
Oct 17, 2018 0.1990 0.1990 0.1990 0.1990 526 +0.01(+4.68%)
Oct 16, 2018 0.1900 0.2000 0.1900 0.1901 14,700 -0.02(-11.58%)
Oct 12, 2018 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
Oct 11, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+4.53%)
Oct 10, 2018 0.2000 0.2000 0.1722 0.1722 15,000 -0.03(-13.90%)
Oct 09, 2018 0.2000 0.2000 0.2000 0.2000 80,767 -0.01(-6.98%)
Oct 08, 2018 0.2200 0.2200 0.2100 0.2150 16,850 +0.00(+0.70%)
Oct 05, 2018 0.2135 0.2135 0.2135 0.2135 3,000 +0.01(+2.89%)
Oct 04, 2018 0.2190 0.2190 0.2075 0.2075 22,845 -0.01(-5.25%)
Oct 03, 2018 0.2190 0.2190 0.2000 0.2190 10,322 -0.00(-0.23%)
Oct 02, 2018 0.2000 0.2195 0.2000 0.2195 14,960 +0.02(+9.75%)
Oct 01, 2018 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Sep 28, 2018 0.2000 0.2000 0.2000 0.2000 12,700 +0.00(+0.00%)
Sep 27, 2018 0.2000 0.2000 0.2000 0.2000 12,255 +0.00(+0.00%)
Sep 26, 2018 0.2200 0.2200 0.1705 0.2000 48,998 -0.01(-4.76%)
Sep 25, 2018 0.2200 0.2200 0.2100 0.2100 7,800 -0.01(-4.55%)
Sep 24, 2018 0.1850 0.2200 0.1850 0.2200 28,500 +0.05(+29.41%)
Sep 21, 2018 0.1700 0.1704 0.1700 0.1700 52,000 +0.00(+0.00%)
Sep 19, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Sep 18, 2018 0.1900 0.1900 0.1900 0.1900 31,500 +0.00(+0.00%)
Sep 17, 2018 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Sep 14, 2018 0.1900 0.1900 0.1900 0.1900 8,400 +0.00(+0.00%)
Sep 13, 2018 0.1975 0.2100 0.1900 0.1900 14,250 +0.00(+0.00%)
Sep 12, 2018 0.2000 0.2000 0.1900 0.1900 75,741 -0.02(-9.52%)
Sep 10, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 07, 2018 0.2000 0.2000 0.1900 0.2000 93,800 +0.00(+0.00%)
Sep 06, 2018 0.2000 0.2000 0.2000 0.2000 4,197 +0.00(+0.00%)
Sep 05, 2018 0.2100 0.2100 0.2000 0.2000 28,750 +0.00(+0.00%)
Sep 04, 2018 0.2050 0.2100 0.2000 0.2000 38,928 -0.01(-4.76%)
Aug 30, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Aug 29, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Aug 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0 +0.00(+1.27%)
Aug 22, 2018 0.2000 0.2000 0.1975 0.1975 24,525 -0.02(-10.23%)
Aug 21, 2018 0.2200 0.2200 0.2200 0.2200 3,020 +0.01(+4.76%)
Aug 20, 2018 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Aug 17, 2018 0.2000 0.2000 0.2000 0.2000 2,300 -0.02(-9.09%)
Aug 16, 2018 0.2100 0.2200 0.2100 0.2200 1,900 +0.01(+4.27%)
Aug 15, 2018 0.2100 0.2110 0.2100 0.2110 23,854 +0.00(+0.48%)
Aug 14, 2018 0.1900 0.2100 0.1900 0.2100 93,337 +0.01(+5.00%)
Aug 13, 2018 0.2395 0.2395 0.2000 0.2000 36,566 -0.01(-3.38%)
Aug 10, 2018 0.2016 0.2390 0.2016 0.2070 13,800 -0.03(-13.39%)
Aug 09, 2018 0.2000 0.2390 0.2000 0.2390 4,462 +0.04(+18.61%)
Aug 08, 2018 0.2015 0.2015 0.2015 0.2015 2,000 -0.04(-16.04%)
Aug 07, 2018 0.2400 0.2400 0.2400 0.2400 300 +0.02(+11.63%)
Aug 06, 2018 0.2150 0.2150 0.2150 0.2150 5,326 -0.01(-2.27%)
Aug 03, 2018 0.2300 0.2400 0.2200 0.2200 9,300 -0.01(-4.35%)
Aug 02, 2018 0.2300 0.2300 0.2300 0.2300 200 +0.01(+4.55%)
Aug 01, 2018 0.2300 0.2300 0.2200 0.2200 11,550 +0.01(+2.33%)
Jul 31, 2018 0.2245 0.2300 0.2150 0.2150 28,830 +0.01(+2.38%)
Jul 30, 2018 0.2000 0.2200 0.2000 0.2100 27,702 +0.01(+5.00%)
Jul 27, 2018 0.2200 0.2200 0.1900 0.2000 351,700 -0.04(-16.67%)
Jul 25, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jul 24, 2018 0.2370 0.2370 0.2200 0.2200 9,010 -0.02(-7.17%)
Jul 23, 2018 0.2390 0.2390 0.2235 0.2370 214,900 +0.04(+17.91%)
Jul 20, 2018 0.2010 0.2010 0.2010 0.2010 14,483 -0.02(-8.64%)
Jul 18, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 17, 2018 0.2200 0.2200 0.2100 0.2100 34,161 +0.00(+0.00%)
Jul 16, 2018 0.2100 0.2390 0.2100 0.2100 15,914 +0.00(+0.00%)
Jul 13, 2018 0.2100 0.2100 0.2100 0.2100 850 +0.01(+5.00%)
Jul 12, 2018 0.2290 0.2300 0.2000 0.2000 11,900 -0.03(-12.66%)
Jul 11, 2018 0.2000 0.2290 0.2000 0.2290 34,950 +0.03(+13.37%)
Jul 10, 2018 0.2020 0.2100 0.2020 0.2020 9,832 +0.00(+0.00%)
Jul 09, 2018 0.2030 0.2030 0.2020 0.2020 72,058 +0.00(+0.00%)
Jul 05, 2018 0.2020 0.2020 0.2020 0 -0.02(-8.18%)
Jul 03, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 28, 2018 0.2390 0.2390 0.2200 0.2200 17,210 -0.01(-6.34%)
Jun 27, 2018 0.2100 0.2349 0.2100 0.2349 30,688 +0.01(+6.77%)
Jun 25, 2018 0.2200 0.2200 0.2200 0 +0.02(+8.91%)
Jun 22, 2018 0.2500 0.2500 0.2010 0.2020 12,820 -0.02(-8.18%)
Jun 21, 2018 0.2200 0.2200 0.2200 0.2200 2,000 -0.00(-1.98%)
Jun 20, 2018 0.2490 0.2490 0.2000 0.2245 4,850 +0.02(+12.22%)
Jun 18, 2018 0.2000 0.2000 0.2000 0 -0.05(-19.97%)
Jun 15, 2018 0.2081 0.2499 0.2499 550 +0.04(+20.09%)
Jun 14, 2018 0.2081 0.2081 0.2080 0.2081 15,072 -0.04(-16.76%)
Jun 13, 2018 0.2500 0.2500 0.2500 0.2500 780 +0.00(+0.00%)
Jun 12, 2018 0.2500 0.2500 0.2081 0.2500 5,281 +0.02(+8.70%)
Jun 08, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 07, 2018 0.2300 0.2300 0.2300 0.2300 850 +0.02(+9.52%)
Jun 06, 2018 0.2000 0.2300 0.2000 0.2100 38,428 -0.02(-8.66%)
Jun 05, 2018 0.2110 0.2299 0.2100 0.2299 56,298 -0.01(-3.00%)
Jun 04, 2018 0.2100 0.2400 0.2100 0.2370 36,661 -0.00(-1.25%)
Jun 01, 2018 0.2400 0.2400 0.2100 0.2400 8,933 +0.00(+0.00%)
May 31, 2018 0.2300 0.2400 0.2300 0.2400 7,700 +0.00(+0.00%)
May 30, 2018 0.2500 0.2500 0.2400 0.2400 42,666 -0.02(-7.69%)
May 25, 2018 0.2600 0.2600 0.2600 0 +0.01(+3.59%)
May 23, 2018 0.2510 0.2510 0.2510 0 +0.00(+0.44%)
May 22, 2018 0.2341 0.2499 0.2341 0.2499 8,085 -0.01(-3.29%)
May 21, 2018 0.2500 0.2584 0.2500 0.2584 5,800 -0.00(-1.49%)
May 18, 2018 0.2500 0.2623 0.2330 0.2623 14,220 +0.01(+4.96%)
May 17, 2018 0.2499 0.2499 0.2499 0.2499 2,500 +0.00(+0.04%)
May 16, 2018 0.2400 0.2980 0.2380 0.2498 32,400 +0.02(+8.61%)
May 15, 2018 0.2600 0.2600 0.2300 0.2300 49,491 -0.03(-11.20%)
May 14, 2018 0.2500 0.2600 0.2231 0.2590 129,963 -0.01(-4.07%)
May 11, 2018 0.2850 0.2850 0.2576 0.2700 13,333 -0.01(-5.26%)
May 10, 2018 0.2900 0.2900 0.2800 0.2850 139,689 -0.01(-1.72%)
May 09, 2018 0.2900 0.3199 0.2899 0.2900 24,340 +0.00(+0.00%)
May 08, 2018 0.2900 0.2900 0.2900 0.2900 2,900 +0.00(+0.00%)
May 07, 2018 0.3200 0.3200 0.2850 0.2900 51,636 -0.01(-3.33%)
May 04, 2018 0.3000 0.3000 0.2900 0.3000 51,400 +0.01(+3.45%)
May 03, 2018 0.3400 0.3400 0.2900 0.2900 42,429 -0.02(-6.45%)
May 02, 2018 0.3011 0.3100 0.3011 0.3100 12,900 -0.03(-8.82%)
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.