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 (%)
Jun 28, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 27, 2019 0.1250 0.1250 0.1250 0.1250 2,200 +0.01(+11.11%)
Jun 26, 2019 0.1125 0.1125 0.1125 0.1125 4,718 +0.01(+11.17%)
Jun 25, 2019 0.1012 0.1012 0.1012 0.1012 4,718 +0.00(+0.20%)
Jun 24, 2019 0.1200 0.1200 0.1010 0.1010 19,000 +0.00(+1.00%)
Jun 21, 2019 0.1200 0.1200 0.1000 0.1000 62,800 +0.00(+0.00%)
Jun 20, 2019 0.1200 0.1470 0.0720 0.1000 355,813 -0.02(-16.67%)
Jun 19, 2019 0.1500 0.1500 0.1200 0.1200 7,750 -0.03(-20.00%)
Jun 18, 2019 0.1400 0.1500 0.1400 0.1500 7,000 +0.01(+7.14%)
Jun 17, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.78%)
Jun 14, 2019 0.1200 0.1299 0.1200 0.1299 11,700 +0.01(+8.25%)
Jun 13, 2019 0.1299 0.1299 0.1200 0.1200 18,500 +0.01(+14.29%)
Jun 12, 2019 0.1010 0.1200 0.1010 0.1050 30,452 -0.04(-25.00%)
Jun 11, 2019 0.1400 0.1400 0.1400 0.1400 12,064 +0.00(+0.00%)
Jun 10, 2019 0.1500 0.1500 0.1400 0.1400 20,878 +0.00(+0.00%)
Jun 07, 2019 0.1200 0.1490 0.1200 0.1400 36,200 +0.02(+16.67%)
Jun 06, 2019 0.1100 0.1300 0.1000 0.1200 53,692 -0.03(-20.00%)
Jun 05, 2019 0.1500 0.1500 0.1500 0.1500 22,500 +0.00(+0.00%)
Jun 04, 2019 0.1125 0.1500 0.1100 0.1500 16,235 +0.04(+35.14%)
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%)
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.