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 (%)
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%)
Mar 01, 2018 0.2700 0.3079 0.2700 0.2850 18,600 +0.01(+5.56%)
Feb 28, 2018 0.3080 0.3080 0.2700 0.2700 49,707 -0.04(-12.90%)
Feb 27, 2018 0.3450 0.3450 0.3000 0.3100 13,900 +0.00(+0.00%)
Feb 26, 2018 0.3700 0.3700 0.2800 0.3100 69,482 +0.01(+2.65%)
Feb 23, 2018 0.3400 0.3800 0.2401 0.3020 107,325 +0.01(+4.14%)
Feb 22, 2018 0.3800 0.3800 0.2900 0.2900 46,580 -0.06(-17.14%)
Feb 21, 2018 0.3300 0.4400 0.2500 0.3500 288,192 +0.02(+7.03%)
Feb 20, 2018 0.2500 0.3299 0.2099 0.3270 214,763 +0.14(+72.01%)
Feb 15, 2018 0.1901 0.1901 0.1901 0 +0.01(+5.03%)
Feb 14, 2018 0.2000 0.2000 0.1810 0.1810 17,882 -0.00(-0.60%)
Feb 13, 2018 0.1980 0.2000 0.1821 0.1821 5,650 +0.00(+1.16%)
Feb 12, 2018 0.1800 0.1990 0.1800 0.1800 12,067 +0.01(+5.88%)
Feb 09, 2018 0.1700 0.1700 0.1700 0.1700 4,608 +0.00(+1.37%)
Feb 08, 2018 0.1677 0.1700 0.1677 0.1677 17,700 -0.00(-1.35%)
Feb 07, 2018 0.1850 0.1850 0.1600 0.1700 29,248 +0.01(+5.59%)
Feb 06, 2018 0.1790 0.2000 0.1610 0.1610 30,510 +0.01(+7.33%)
Feb 05, 2018 0.1577 0.1800 0.1500 0.1500 25,073 +0.01(+5.26%)
Feb 02, 2018 0.1500 0.1701 0.1425 0.1425 22,573 -0.04(-20.83%)
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.