Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiff Lexington Corp (OP: CDIX )

N/A UNCHANGED
Last Price Updated: 2:27 PM EDT, May 30, 2024 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 (%)
May 24, 2016 0.4500 0.4500 0.4500 16 +0.03(+5.96%)
May 23, 2016 0.4247 0.4247 0.4247 0.4247 1,611 +0.02(+6.17%)
May 17, 2016 0.4000 0.4000 0.4000 0 -0.15(-27.27%)
May 16, 2016 0.5500 0.5500 0.5500 0.5500 800 +0.15(+37.50%)
May 10, 2016 0.4000 0.4000 0.4000 1 -0.19(-32.20%)
May 06, 2016 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
May 05, 2016 0.5264 0.6000 0.5264 0.6000 275 +0.20(+50.00%)
May 02, 2016 0.4000 0.4000 0.4000 0 +0.12(+42.86%)
Apr 28, 2016 0.2800 0.2800 0.2800 0 +0.06(+24.44%)
Apr 26, 2016 0.2250 0.2250 0.2250 0 -0.20(-47.67%)
Apr 25, 2016 0.2300 0.4300 0.2300 0.4300 8,500 -0.01(-1.83%)
Apr 21, 2016 0.4380 0.4380 0.4380 82 -0.06(-12.40%)
Apr 20, 2016 0.2000 0.5000 0.2000 0.5000 3,525 +0.30(+150.00%)
Apr 19, 2016 0.2000 0.2000 0.2000 0.2000 7,600 +0.03(+17.65%)
Apr 18, 2016 0.1200 0.1700 0.1200 0.1700 10,673 +0.04(+25.93%)
Apr 15, 2016 0.1350 0.1350 0.1350 0.1350 725 -0.04(-20.59%)
Apr 14, 2016 0.1620 0.1700 0.1620 0.1700 3,000 -0.03(-14.57%)
Apr 13, 2016 0.1990 0.1990 0.1990 0.1990 500 +0.03(+17.06%)
Apr 12, 2016 0.2270 0.2270 0.1700 0.1700 6,450 -0.06(-25.11%)
Apr 11, 2016 0.1980 0.2270 0.1980 0.2270 4,100 +0.03(+14.65%)
Apr 08, 2016 0.1980 0.1980 0.1980 0.1980 200 +0.05(+29.84%)
Apr 07, 2016 0.2500 0.2500 0.1510 0.1525 16,900 -0.01(-4.69%)
Apr 06, 2016 0.2247 0.2247 0.1600 0.1600 16,375 -0.08(-33.33%)
Apr 05, 2016 0.2400 0.2400 0.2400 0.2400 600 +0.04(+20.00%)
Apr 04, 2016 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+2.72%)
Mar 30, 2016 0.1947 0.1947 0.1947 0 -0.02(-9.00%)
Mar 29, 2016 0.1900 0.2500 0.1800 0.2140 3,500 +0.04(+24.68%)
Mar 24, 2016 0.1716 0.1716 0.1716 0 +0.02(+14.40%)
Mar 23, 2016 0.1886 0.1900 0.1500 0.1500 10,206 -0.06(-28.57%)
Mar 21, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 17, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 16, 2016 0.2000 0.2000 0.1900 0.1900 800 +0.09(+90.00%)
Mar 14, 2016 0.1000 0.1000 0.1000 0 -0.14(-58.33%)
Mar 11, 2016 0.2200 0.2400 0.2000 0.2400 6,500 +0.09(+60.00%)
Mar 10, 2016 0.2000 0.2000 0.1500 0.1500 5,000 -0.05(-25.00%)
Mar 08, 2016 0.2000 0.2000 0.2000 0 +0.11(+122.22%)
Mar 07, 2016 0.1200 0.1200 0.0900 0.0900 9,016 +0.02(+32.35%)
Mar 03, 2016 0.0680 0.0680 0.0680 0 +0.00(+3.98%)
Mar 02, 2016 0.0700 0.0700 0.0654 0.0654 8,550 -0.00(-6.57%)
Feb 26, 2016 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Feb 23, 2016 0.0500 0.0500 0.0500 0 -0.02(-26.47%)
Feb 22, 2016 0.0700 0.0700 0.0680 0.0680 21,000 -0.00(-2.86%)
Feb 19, 2016 0.0700 0.0700 0.0685 0.0700 5,000 -0.02(-20.90%)
Feb 18, 2016 0.0885 0.0885 0.0885 0.0885 4,000 +0.01(+10.62%)
Feb 17, 2016 0.0800 0.0800 0.0800 0.0800 5,000 -0.04(-33.33%)
Feb 08, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Feb 05, 2016 0.1000 0.1000 0.0600 0.1000 3,600 +0.04(+66.67%)
Feb 04, 2016 0.1300 0.1300 0.0600 0.0600 8,500 -0.03(-34.21%)
Feb 03, 2016 0.0912 0.0912 0.0912 0.0912 1,000 +0.03(+52.00%)
Feb 02, 2016 0.1000 0.1000 0.0600 0.0600 24,000 -0.05(-45.45%)
Feb 01, 2016 0.1500 0.1500 0.1100 0.1100 4,000 +0.02(+16.83%)
Jan 29, 2016 0.0555 0.1000 0.0455 0.0941 92,553 +0.03(+50.99%)
Jan 28, 2016 0.0624 0.0624 0.0624 0.0624 2,512 +0.01(+24.71%)
Jan 27, 2016 0.0515 0.0515 0.0500 0.0500 10,866 -0.01(-16.11%)
Jan 22, 2016 0.0596 0.0596 0.0596 0 +0.01(+26.81%)
Jan 21, 2016 0.0690 0.0690 0.0470 0.0470 4,800 -0.00(-1.05%)
Jan 15, 2016 0.0475 0.0475 0.0475 0 -0.00(-5.00%)
Jan 14, 2016 0.0260 0.0800 0.0260 0.0500 66,800 +0.03(+100.00%)
Jan 13, 2016 0.0320 0.0320 0.0250 0.0250 120,000 -0.03(-57.63%)
Jan 12, 2016 0.0400 0.0600 0.0400 0.0590 24,000 +0.01(+18.00%)
Jan 11, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 08, 2016 0.0500 0.0500 0.0400 0.0500 91,040 +0.00(+0.00%)
Jan 07, 2016 0.0580 0.0600 0.0500 0.0500 38,673 -0.01(-16.67%)
Jan 06, 2016 0.0500 0.0600 0.0500 0.0600 2,527 +0.01(+20.00%)
Jan 05, 2016 0.0520 0.0600 0.0500 0.0500 50,400 -0.01(-23.08%)
Jan 04, 2016 0.0810 0.0810 0.0650 0.0650 24,698 -0.01(-13.33%)
Dec 31, 2015 0.0750 0.0750 0.0750 0 -0.12(-62.50%)
Dec 30, 2015 0.1970 0.2000 0.1970 0.2000 7,166 +0.03(+17.65%)
Dec 28, 2015 0.1700 0.1700 0.1700 10 -0.03(-15.00%)
Dec 24, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 22, 2015 0.2000 0.2000 0.2000 0 -0.06(-22.33%)
Dec 17, 2015 0.2575 0.2575 0.2575 0 -0.06(-19.53%)
Dec 15, 2015 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
Dec 10, 2015 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Dec 09, 2015 0.3200 0.3200 0.3200 0.3200 180 -0.01(-3.03%)
Dec 02, 2015 0.3300 0.3300 0.3300 0 +0.08(+32.00%)
Nov 24, 2015 0.2500 0.2500 0.2500 0 -0.06(-19.35%)
Nov 23, 2015 0.3100 0 +0.01(+3.33%)
Nov 06, 2015 0.3000 0.3000 0.3000 0 -0.05(-15.49%)
Nov 05, 2015 0.3550 0.3550 0.3550 0.3550 100 +0.00(+0.00%)
Nov 02, 2015 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Oct 28, 2015 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Oct 16, 2015 0.3600 0.3600 0.3600 0 -0.14(-28.00%)
Oct 15, 2015 0.5000 0.5000 0.5000 0.5000 250 +0.02(+4.17%)
Oct 13, 2015 0.4800 0.4800 0.4800 0 +0.08(+20.00%)
Oct 12, 2015 0.4000 0.4000 0.4000 0.4000 1,800 +0.00(+0.00%)
Oct 09, 2015 0.4000 0.4000 0.4000 0.4000 5,200 +0.00(+0.00%)
Oct 08, 2015 0.4000 0.4000 0.4000 0.4000 138 +0.00(+0.00%)
Oct 06, 2015 0.4000 0.4000 0.4000 50 +0.00(+0.00%)
Oct 05, 2015 0.4010 0.4010 0.4000 0.4000 3,325 +0.00(+0.00%)
Oct 02, 2015 0.4000 0.5000 0.4000 0.4000 3,220 +0.00(+0.00%)
Sep 30, 2015 0.4000 0.4000 0.4000 4 -0.17(-29.82%)
Sep 25, 2015 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 23, 2015 0.5700 0.5700 0.5700 0 +0.17(+42.50%)
Sep 22, 2015 0.4000 0.4000 0.4000 0.4000 2,400 +0.00(+0.00%)
Sep 17, 2015 0.4000 0.4000 0.4000 0 -0.09(-19.19%)
Sep 14, 2015 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Sep 11, 2015 0.4950 0.4950 0.4950 0.4950 300 +0.00(+0.00%)
Sep 09, 2015 0.4950 0.4950 0.4950 0 -0.09(-16.10%)
Sep 08, 2015 0.4300 0.5900 0.4300 0.5900 725 +0.17(+40.48%)
Aug 31, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 28, 2015 0.4200 0.4200 0.4200 0.4200 2,500 -0.18(-30.00%)
Aug 24, 2015 0.6000 0.6000 0.6000 0 +0.03(+4.35%)
Aug 21, 2015 0.5750 0.5750 0.5750 0.5750 425 +0.00(+0.00%)
Aug 19, 2015 0.5750 0.5750 0.5750 0 -0.07(-10.16%)
Aug 14, 2015 0.6400 0.6400 0.6400 8 +0.00(+0.00%)
Aug 12, 2015 0.6400 0.6400 0.6400 0 +0.09(+16.36%)
Aug 11, 2015 0.5500 0.5500 0.5500 0.5500 1,327 -0.05(-8.33%)
Aug 10, 2015 0.6000 0.6000 0.6000 0.6000 100 +0.05(+9.09%)
Aug 07, 2015 0.5500 0.5500 0.5500 0.5500 300 -0.05(-8.33%)
Aug 04, 2015 0.6000 0.6000 0.6000 1 +0.00(+0.00%)
Jul 31, 2015 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jul 30, 2015 0.6300 0.6300 0.6300 0.6300 249 +0.03(+5.00%)
Jul 28, 2015 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jul 27, 2015 0.6500 0.6500 0.6500 0.6500 300 +0.01(+1.56%)
Jul 23, 2015 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 21, 2015 0.6400 0.6400 0.6400 4 +0.00(+0.00%)
Jul 20, 2015 0.6700 0.6700 0.6400 0.6400 3,300 -0.08(-11.11%)
Jul 17, 2015 0.6400 0.7200 0.6400 0.7200 1,550 +0.08(+12.50%)
Jul 16, 2015 0.6400 0.6400 0.6400 0.6400 200 -0.06(-8.57%)
Jul 15, 2015 0.6700 0.7200 0.6700 0.7000 27,901 +0.00(+0.00%)
Jul 14, 2015 0.7300 0.7300 0.7000 0.7000 4,000 +0.04(+6.06%)
Jul 13, 2015 0.7300 0.7300 0.6600 0.6600 700 +0.01(+1.54%)
Jul 10, 2015 0.6500 0.6500 0.6500 0.6500 1,100 +0.00(+0.00%)
Jul 09, 2015 0.6500 0.7500 0.6500 0.6500 10,044 -0.05(-7.14%)
Jul 08, 2015 0.8155 0.9500 0.7000 0.7000 34,327 -0.10(-12.50%)
Jun 30, 2015 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jun 29, 2015 0.7700 0.7700 0.7700 0.7700 827 -0.05(-6.10%)
Jun 26, 2015 0.8200 0.8200 0.8200 0.8200 1,200 +0.05(+6.49%)
Jun 25, 2015 0.7700 0.7700 0.7700 0.7700 500 -0.19(-20.21%)
Jun 23, 2015 0.9650 0.9650 0.9650 0 +0.04(+4.32%)
Jun 19, 2015 0.9250 0.9250 0.9250 0 -0.07(-7.50%)
Jun 17, 2015 1.000 1.000 1.000 50 +0.20(+25.00%)
Jun 16, 2015 0.8350 0.8350 0.8000 0.8000 751 -0.07(-8.05%)
Jun 15, 2015 0.8700 0.8700 0.8700 0.8700 1,000 +0.02(+2.35%)
Jun 12, 2015 0.9500 1.000 0.8500 0.8500 3,100 -0.20(-19.05%)
Jun 11, 2015 1.000 1.050 1.000 1.050 600 +0.00(+0.00%)
Jun 09, 2015 1.050 1.050 1.050 0 +0.06(+6.06%)
Jun 08, 2015 0.9900 0.9900 0.9900 0.9900 850 +0.15(+17.86%)
Jun 03, 2015 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
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.