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 (%)
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.