Cardax Inc (OP: CDXI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 09, 2022 | 0.0002 | 77 | -0.43(-99.95%) | |||
| Jun 06, 2022 | 0.4300 | 0 | -0.02(-4.44%) | |||
| Apr 29, 2022 | 0.4500 | 0 | -0.36(-44.44%) | |||
| Apr 27, 2022 | 0.8100 | 0 | -0.04(-4.71%) | |||
| Apr 26, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,016 | -0.15(-15.00%) |
| Apr 25, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 800 | +0.00(+0.00%) |
| Apr 18, 2022 | 1.000 | 0 | +0.20(+25.00%) | |||
| Apr 11, 2022 | 0.8000 | 0 | +0.15(+23.08%) | |||
| Mar 11, 2022 | 0.6500 | 0 | -0.15(-18.75%) | |||
| Feb 04, 2022 | 0.8000 | 0 | -0.60(-42.86%) | |||
| Feb 01, 2022 | 1.400 | 5 | -0.30(-17.64%) | |||
| Jan 31, 2022 | 1.400 | 1.700 | 1.000 | 1.700 | 29,569 | +1.20(+240.00%) |
| Jan 28, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | +0.10(+25.00%) |
| Jan 27, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,150 | +0.20(+100.00%) |
| Jan 26, 2022 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 26,700 | -0.10(-33.33%) |
| Jan 25, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.3000 | 13,000 | +0.00(+0.00%) |
| Jan 24, 2022 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 5,060 | +0.10(+50.00%) |
| Jan 21, 2022 | 0.5500 | 0.5500 | 0.2000 | 0.2000 | 43,154 | -0.35(-63.64%) |
| Jan 18, 2022 | 0.5500 | 0 | +0.05(+9.98%) | |||
| Jan 03, 2022 | 0.5001 | 0 | +0.00(+0.02%) | |||
| Dec 30, 2021 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
| Dec 29, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 305 | -0.01(-1.96%) |
| Dec 28, 2021 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 275 | -0.19(-27.14%) |
| Dec 27, 2021 | 0.7500 | 0.9000 | 0.7000 | 0.7000 | 2,304 | +0.00(+0.00%) |
| Dec 21, 2021 | 0.7000 | 0.7000 | 0.7000 | 75 | +0.00(+0.00%) | |
| Dec 20, 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 299 | -0.05(-6.67%) |
| Dec 16, 2021 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.25(-25.00%) | |
| Dec 15, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 345 | +0.11(+12.36%) |
| Dec 06, 2021 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.11(-11.00%) | |
| Dec 02, 2021 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Dec 01, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 120 | +0.35(+53.85%) |
| Nov 29, 2021 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) | |
| Nov 24, 2021 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.20(+44.44%) | |
| Nov 18, 2021 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.20(+80.00%) | |
| Nov 05, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | -1.25(-83.33%) | |
| Nov 03, 2021 | 1.500 | 1.500 | 1.500 | 0 | +0.50(+50.00%) | |
| Oct 20, 2021 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Oct 15, 2021 | 1.000 | 1.000 | 1.000 | 101 | +0.00(+0.00%) | |
| Oct 14, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
| Oct 13, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 122 | +0.00(+0.00%) |
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.
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.