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, 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%)
May 01, 2018 0.3000 0.3400 0.3000 0.3400 37,962 +0.03(+9.68%)
Apr 30, 2018 0.3200 0.3200 0.3001 0.3100 27,077 -0.01(-3.13%)
Apr 27, 2018 0.3400 0.3400 0.3100 0.3200 14,700 +0.00(+0.00%)
Apr 26, 2018 0.3101 0.3200 0.3050 0.3200 30,100 -0.01(-1.54%)
Apr 25, 2018 0.3400 0.3400 0.3100 0.3250 75,914 +0.02(+4.84%)
Apr 24, 2018 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.33%)
Apr 23, 2018 0.3400 0.3400 0.2810 0.3000 24,410 -0.02(-6.25%)
Apr 20, 2018 0.2770 0.3400 0.2770 0.3200 208,400 +0.04(+14.29%)
Apr 19, 2018 0.2700 0.2900 0.2700 0.2800 128,100 +0.01(+3.70%)
Apr 18, 2018 0.2700 0.2700 0.2700 0.2700 100 +0.01(+3.81%)
Apr 17, 2018 0.2501 0.3400 0.2501 0.2601 141,500 +0.00(+0.04%)
Apr 13, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Apr 12, 2018 0.2700 0.2700 0.2700 0.2700 24,568 +0.00(+0.00%)
Apr 11, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Apr 10, 2018 0.2700 0.2700 0.2700 0.2700 400 +0.00(+0.00%)
Apr 09, 2018 0.2700 0.2700 0.2650 0.2700 8,095 +0.04(+18.63%)
Apr 06, 2018 0.2276 0.2276 0.2276 0.2276 2,000 -0.02(-8.96%)
Apr 05, 2018 0.2700 0.2700 0.2473 0.2500 90,010 -0.02(-7.37%)
Apr 04, 2018 0.2700 0.2700 0.2699 0.2699 11,700 +0.01(+3.81%)
Apr 03, 2018 0.2700 0.2700 0.2600 0.2600 17,900 -0.01(-3.70%)
Apr 02, 2018 0.2550 0.2700 0.2550 0.2700 4,180 +0.01(+3.85%)
Mar 29, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 28, 2018 0.3000 0.3000 0.2600 0.2700 45,228 +0.01(+3.85%)
Mar 27, 2018 0.2700 0.2700 0.2600 0.2600 31,250 -0.01(-3.70%)
Mar 26, 2018 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
Mar 23, 2018 0.2700 0.2700 0.2600 0.2700 24,221 +0.00(+0.00%)
Mar 22, 2018 0.2700 0.2700 0.2700 0.2700 41,350 +0.00(+0.00%)
Mar 20, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 19, 2018 0.2700 0.3199 0.2700 0.2800 167,998 +0.01(+3.70%)
Mar 16, 2018 0.3200 0.3200 0.2500 0.2700 101,325 -0.08(-22.64%)
Mar 15, 2018 0.2740 0.3490 0.2700 0.3490 122,128 +0.08(+29.26%)
Mar 14, 2018 0.2800 0.2800 0.2700 0.2700 10,685 -0.01(-3.57%)
Mar 13, 2018 0.2700 0.2800 0.2700 0.2800 9,450 +0.02(+8.11%)
Mar 12, 2018 0.2700 0.2700 0.2590 0.2590 4,959 +0.00(+1.57%)
Mar 09, 2018 0.2700 0.2700 0.2500 0.2550 29,604 -0.02(-5.56%)
Mar 08, 2018 0.2800 0.2800 0.2660 0.2700 49,482 -0.01(-2.84%)
Mar 07, 2018 0.2779 0.2779 0.2779 0.2779 6,000 -0.00(-0.71%)
Mar 06, 2018 0.2530 0.2799 0.2530 0.2799 16,460 +0.03(+11.03%)
Mar 05, 2018 0.2700 0.2800 0.2521 0.2521 13,669 -0.03(-11.54%)
Mar 02, 2018 0.3080 0.3080 0.2700 0.2850 29,575 +0.00(+0.00%)
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.