Cardax, Inc. Historical Data - CDXI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cardax, Inc. (QB) CDXI OTC BB Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.06945 0.06945 0.06 0.06 0.06945 17:00:10
more quote information »

CDXI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0680.069450.060.06436251330.001452.13%
1 Month0.120.120150.05250.061149629,463-0.05055-42.13%
3 Months0.08210.250.05210.07602149,861-0.01265-15.41%
6 Months0.150.250.05210.095456542,361-0.08055-53.7%
1 Year0.210.250.05210.12143134,016-0.14055-66.93%
3 Years0.100.590.05210.20383848,943-0.03055-30.55%
5 Years0.4060.950.030.186087544,051-0.33655-82.89%

CDXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 0.06945 0.00 0.0% 0.06 0.06945 0.06 2,600
Dec 04 2019 0.06945 0.00945 15.75% 0.06945 0.06945 0.06945 100
Dec 03 2019 0.06 0.00 0.0% 0.06 0.06 0.06 0
Dec 02 2019 0.06 -0.008 -11.76% 0.06 0.06 0.06 200
Nov 29 2019 0.068 0.013 23.64% 0.068 0.068 0.068 100
Nov 27 2019 0.055 -0.0046 -7.72% 0.06 0.06 0.0525 173,813
Nov 26 2019 0.0596 -0.0104 -14.86% 0.07 0.07 0.05905 72,965
Nov 25 2019 0.07 0.00 0.0% 0.07 0.07 0.07 2,402
Nov 22 2019 0.07 0.00 0.0% 0.07 0.07 0.07 0
Nov 21 2019 0.07 -0.00434 -5.84% 0.07 0.07 0.07 3,500
Nov 20 2019 0.07434 -0.00866 -10.43% 0.0839 0.0839 0.07434 422
Nov 19 2019 0.083 0.018 27.69% 0.06 0.083 0.059 29,060
Nov 18 2019 0.065 0.0053 8.88% 0.0581 0.06905 0.0581 67,741
Nov 15 2019 0.0597 -0.0003 -0.5% 0.0839 0.0839 0.0581 29,548
Nov 14 2019 0.06 0.00 0.0% 0.06 0.06 0.05924 29,000
Nov 13 2019 0.06 -0.005 -7.69% 0.065 0.065 0.06 49,226
Nov 12 2019 0.065 -0.01 -13.33% 0.075 0.075 0.065 4,100
Nov 11 2019 0.075 -0.00005 -0.07% 0.075 0.075 0.075 100
Nov 08 2019 0.07505 0.00505 7.21% 0.085 0.085 0.07505 200
Nov 07 2019 0.07 -0.05 -41.67% 0.12 0.12015 0.07 38,400
Nov 06 2019 0.12 0.06 100.0% 0.06 0.25 0.059 417,617
See More Historical Prices »


Your Recent History
OTCBB
CDXI
Cardax, In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.