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 (%)
Aug 31, 2017 0.5100 0.5300 0.4000 0.4201 134,124 -0.08(-15.98%)
Aug 30, 2017 0.5400 0.5400 0.4800 0.5000 96,120 -0.04(-7.41%)
Aug 29, 2017 0.3500 0.5900 0.3500 0.5400 244,474 +0.20(+58.82%)
Aug 28, 2017 0.3300 0.3400 0.3100 0.3400 38,960 +0.01(+3.03%)
Aug 25, 2017 0.3000 0.3300 0.3000 0.3300 13,345 +0.03(+10.00%)
Aug 24, 2017 0.3000 0.3000 0.2800 0.3000 9,349 -0.01(-1.64%)
Aug 23, 2017 0.3400 0.3400 0.2990 0.3050 42,721 -0.04(-10.29%)
Aug 22, 2017 0.2299 0.3400 0.2299 0.3400 32,547 +0.11(+47.83%)
Aug 21, 2017 0.2300 0.2300 0.2300 0.2300 1,500 +0.02(+9.52%)
Aug 18, 2017 0.2100 0.2100 0.2100 0.2100 20,588 +0.00(+0.00%)
Aug 17, 2017 0.2100 0.2100 0.2100 0.2100 59,921 -0.01(-2.33%)
Aug 16, 2017 0.2100 0.2150 0.1950 0.2150 137,635 +0.01(+7.50%)
Aug 15, 2017 0.2000 0.2500 0.1700 0.2000 71,757 +0.03(+20.48%)
Aug 14, 2017 0.2200 0.2500 0.1660 0.1660 112,323 -0.05(-22.79%)
Aug 11, 2017 0.2300 0.2300 0.2150 0.2150 28,400 -0.02(-6.52%)
Aug 10, 2017 0.1900 0.2300 0.1900 0.2300 245,349 +0.06(+31.43%)
Aug 09, 2017 0.1750 0.1750 0.1750 0.1750 33,000 +0.00(+0.00%)
Aug 08, 2017 0.1980 0.1980 0.1750 0.1750 93,900 +0.00(+2.94%)
Aug 07, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 04, 2017 0.1700 0.1700 0.1675 0.1700 42,800 +0.00(+0.00%)
Aug 03, 2017 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Aug 02, 2017 0.1725 0.1725 0.1700 0.1700 40,000 -0.01(-4.23%)
Aug 01, 2017 0.1775 0.1775 0.1725 0.1775 68,300 -0.00(-1.39%)
Jul 31, 2017 0.1800 0.1800 0.1800 0.1800 73,750 -0.02(-12.20%)
Jul 27, 2017 0.2050 0.2050 0.2050 0 +0.03(+17.14%)
Jul 26, 2017 0.1800 0.1800 0.1750 0.1750 29,255 -0.01(-5.41%)
Jul 25, 2017 0.1800 0.1850 0.1800 0.1850 136,347 -0.01(-7.45%)
Jul 24, 2017 0.1810 0.2000 0.1800 0.1999 145,784 +0.00(+1.42%)
Jul 21, 2017 0.1885 0.1971 0.1885 0.1971 7,500 +0.02(+9.96%)
Jul 20, 2017 0.2179 0.2179 0.1775 0.1792 275,732 -0.00(-0.42%)
Jul 19, 2017 0.1900 0.1900 0.1800 0.1800 85,710 -0.01(-5.26%)
Jul 18, 2017 0.1950 0.2000 0.1900 0.1900 250,580 -0.01(-5.00%)
Jul 17, 2017 0.2249 0.2249 0.2000 0.2000 104,752 +0.00(+0.00%)
Jul 14, 2017 0.1900 0.2034 0.1900 0.2000 126,458 +0.00(+0.00%)
Jul 13, 2017 0.2200 0.2261 0.1910 0.2000 146,779 -0.02(-9.09%)
Jul 12, 2017 0.2390 0.2700 0.2000 0.2200 339,038 +0.02(+10.00%)
Jul 11, 2017 0.2000 0.2100 0.1900 0.2000 66,183 +0.00(+0.05%)
Jul 10, 2017 0.1999 0.1999 0.1999 0.1999 711 +0.01(+5.21%)
Jul 07, 2017 0.1725 0.1900 0.1725 0.1900 34,756 +0.01(+7.10%)
Jul 06, 2017 0.1671 0.1999 0.1600 0.1774 98,960 -0.00(-1.44%)
Jul 05, 2017 0.1650 0.1850 0.1650 0.1800 22,836 +0.02(+12.50%)
Jul 03, 2017 0.1990 0.1990 0.1600 0.1600 26,000 -0.04(-19.60%)
Jun 30, 2017 0.1799 0.1990 0.1795 0.1990 35,150 +0.02(+10.99%)
Jun 29, 2017 0.1750 0.1793 0.1750 0.1793 5,350 +0.00(+0.00%)
Jun 28, 2017 0.1733 0.1793 0.1670 0.1793 26,610 +0.01(+5.94%)
Jun 27, 2017 0.1800 0.1824 0.1500 0.1693 75,923 -0.01(-5.97%)
Jun 26, 2017 0.1900 0.1900 0.1800 0.1800 46,150 +0.00(+0.00%)
Jun 23, 2017 0.1900 0.1900 0.1700 0.1800 147,347 +0.00(+0.00%)
Jun 22, 2017 0.1900 0.1900 0.1700 0.1800 180,245 +0.02(+12.50%)
Jun 21, 2017 0.1500 0.1990 0.1500 0.1600 89,200 +0.02(+10.34%)
Jun 20, 2017 0.1450 0.1550 0.1350 0.1450 233,275 +0.00(+3.57%)
Jun 19, 2017 0.1300 0.1400 0.1220 0.1400 305,534 +0.02(+12.00%)
Jun 16, 2017 0.1300 0.1300 0.1250 0.1250 9,200 -0.01(-3.85%)
Jun 15, 2017 0.1300 0.1300 0.1300 0.1300 7,500 +0.00(+0.00%)
Jun 13, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 12, 2017 0.1300 0.1300 0.1300 0.1300 52,000 +0.01(+8.33%)
Jun 09, 2017 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Jun 08, 2017 0.1329 0.1329 0.1200 0.1200 106,500 -0.01(-9.71%)
Jun 07, 2017 0.1250 0.1329 0.1200 0.1329 64,761 +0.00(+3.88%)
Jun 06, 2017 0.1279 0.1279 0.1279 0.1279 20,050 -0.00(-1.59%)
Jun 05, 2017 0.1301 0.1350 0.1300 0.1300 87,645 -0.02(-12.16%)
Jun 02, 2017 0.1250 0.1480 0.1250 0.1480 57,800 -0.01(-7.50%)
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.