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 (%)
May 31, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
May 30, 2017 0.1423 0.1450 0.1400 0.1400 36,400 +0.00(+0.07%)
May 26, 2017 0.1600 0.1600 0.1210 0.1399 246,024 -0.02(-9.74%)
May 25, 2017 0.1550 0.1550 0.1550 0.1550 75,000 -0.01(-4.32%)
May 24, 2017 0.1500 0.1620 0.1500 0.1620 3,000 -0.01(-4.09%)
May 23, 2017 0.1500 0.1689 0.1500 0.1689 58,000 +0.02(+12.60%)
May 22, 2017 0.1690 0.1690 0.1500 0.1500 2,700 -0.01(-6.25%)
May 19, 2017 0.1600 0.1600 0.1600 0.1600 89,000 +0.00(+0.00%)
May 18, 2017 0.1600 0.1600 0.1550 0.1600 88,227 -0.01(-5.88%)
May 17, 2017 0.1700 0.1700 0.1600 0.1700 34,076 +0.01(+6.25%)
May 16, 2017 0.1700 0.1700 0.1600 0.1600 108,012 -0.01(-5.88%)
May 15, 2017 0.1800 0.1990 0.1500 0.1700 203,351 +0.01(+6.18%)
May 12, 2017 0.1700 0.1700 0.1601 0.1601 37,000 -0.02(-11.06%)
May 10, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 09, 2017 0.1999 0.1999 0.1800 0.1800 22,882 -0.01(-5.16%)
May 08, 2017 0.1811 0.1898 0.1800 0.1898 74,973 -0.01(-5.10%)
May 05, 2017 0.2000 0.2000 0.2000 0.2000 18,300 +0.00(+0.00%)
May 04, 2017 0.1923 0.2000 0.1923 0.2000 15,315 +0.00(+0.00%)
May 03, 2017 0.2063 0.2099 0.2000 0.2000 3,350 +0.00(+0.00%)
May 02, 2017 0.2000 0.2000 0.2000 0.2000 36,500 +0.00(+0.00%)
May 01, 2017 0.2001 0.2001 0.2000 0.2000 47,167 -0.01(-4.76%)
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%)
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.