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 29, 2019 0.1110 0.1110 0.1110 0 +0.00(+0.82%)
May 28, 2019 0.1000 0.1500 0.1000 0.1101 17,434 -0.03(-21.36%)
May 24, 2019 0.1000 0.1500 0.1000 0.1400 18,900 +0.04(+40.00%)
May 23, 2019 0.1000 0.1000 0.1000 0.1000 66,000 +0.00(+0.00%)
May 22, 2019 0.1000 0.1150 0.1000 0.1000 11,000 -0.01(-11.50%)
May 21, 2019 0.1130 0.1300 0.1000 0.1130 163,464 +0.00(+0.00%)
May 20, 2019 0.1400 0.1500 0.1125 0.1130 96,377 -0.03(-19.29%)
May 17, 2019 0.1520 0.1520 0.1400 0.1400 26,000 +0.00(+1.45%)
May 16, 2019 0.1520 0.1520 0.1380 0.1380 30,600 -0.01(-8.00%)
May 15, 2019 0.1675 0.1675 0.1400 0.1500 54,228 -0.02(-14.29%)
May 14, 2019 0.1750 0.1750 0.1750 50 +0.00(+0.00%)
May 13, 2019 0.1675 0.1750 0.1675 0.1750 16,700 +0.01(+4.48%)
May 10, 2019 0.1675 0.1675 0.1675 40 +0.00(+0.00%)
May 09, 2019 0.1700 0.1700 0.1675 0.1675 17,999 -0.03(-14.10%)
May 08, 2019 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+7.20%)
May 06, 2019 0.1819 0.1819 0.1819 0 +0.01(+7.00%)
May 03, 2019 0.1700 0.1700 0.1700 0.1700 7,900 -0.00(-2.86%)
May 02, 2019 0.1750 0.1750 0.1700 0.1750 44,000 +0.00(+0.17%)
May 01, 2019 0.1690 0.1747 0.1690 0.1747 8,706 -0.02(-9.95%)
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%)
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.