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 (%)
Jul 31, 2018 0.0058 0.0061 0.0054 0.0059 1,299,312 -0.00(-7.81%)
Jul 30, 2018 0.0065 0.0068 0.0052 0.0064 6,270,755 -0.00(-1.54%)
Jul 27, 2018 0.0053 0.0070 0.0053 0.0065 4,305,300 +0.00(+14.04%)
Jul 26, 2018 0.0084 0.0084 0.0056 0.0057 4,454,444 -0.00(-25.00%)
Jul 25, 2018 0.0060 0.0088 0.0060 0.0076 17,060,440 +0.00(+26.67%)
Jul 24, 2018 0.0065 0.0065 0.0053 0.0060 2,804,941 +0.00(+7.14%)
Jul 23, 2018 0.0077 0.0078 0.0056 0.0056 4,228,064 -0.00(-25.33%)
Jul 20, 2018 0.0100 0.0110 0.0062 0.0075 13,278,078 -0.00(-24.92%)
Jul 19, 2018 0.0120 0.0128 0.0099 0.0100 16,203,019 -0.00(-17.44%)
Jul 18, 2018 0.0110 0.0129 0.0100 0.0121 12,669,150 +0.00(+0.83%)
Jul 17, 2018 0.0130 0.0140 0.0106 0.0120 4,185,723 -0.00(-3.23%)
Jul 16, 2018 0.0096 0.0140 0.0093 0.0124 7,465,931 +0.00(+24.00%)
Jul 13, 2018 0.0150 0.0169 0.0096 0.0100 13,651,220 -0.00(-28.57%)
Jul 12, 2018 0.0229 0.0265 0.0140 0.0140 10,987,111 -0.00(-26.32%)
Jul 11, 2018 0.0138 0.0204 0.0102 0.0190 6,164,990 +0.01(+57.02%)
Jul 10, 2018 0.0100 0.0150 0.0100 0.0121 2,891,525 +0.00(+21.00%)
Jul 09, 2018 0.0121 0.0121 0.0089 0.0100 3,005,714 -0.00(-20.00%)
Jul 06, 2018 0.0125 0.0125 0.0125 0.0125 80,136 +0.00(+0.00%)
Jul 05, 2018 0.0163 0.0163 0.0122 0.0125 1,441,537 -0.00(-16.67%)
Jul 03, 2018 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Jul 02, 2018 0.0177 0.0179 0.0146 0.0160 386,602 +0.00(+5.96%)
Jun 29, 2018 0.0167 0.0167 0.0151 0.0151 95,747 +0.00(+0.67%)
Jun 28, 2018 0.0152 0.0179 0.0150 0.0150 78,993 +0.00(+0.00%)
Jun 27, 2018 0.0160 0.0160 0.0150 0.0150 73,500 -0.00(-9.09%)
Jun 26, 2018 0.0179 0.0179 0.0160 0.0165 323,769 -0.00(-5.55%)
Jun 25, 2018 0.0152 0.0175 0.0142 0.0175 480,829 +0.00(+15.77%)
Jun 22, 2018 0.0147 0.0151 0.0130 0.0151 1,207,492 -0.00(-10.71%)
Jun 21, 2018 0.0139 0.0169 0.0139 0.0169 1,324,790 +0.00(+17.36%)
Jun 20, 2018 0.0142 0.0165 0.0140 0.0144 625,870 +0.00(+1.41%)
Jun 19, 2018 0.0170 0.0178 0.0142 0.0142 613,233 -0.00(-10.64%)
Jun 18, 2018 0.0143 0.0175 0.0143 0.0159 83,470 -0.00(-7.62%)
Jun 15, 2018 0.0151 0.0172 0.0150 0.0172 148,500 +0.00(+11.18%)
Jun 14, 2018 0.0185 0.0185 0.0131 0.0155 234,551 -0.00(-9.00%)
Jun 13, 2018 0.0170 0.0170 0.0150 0.0170 254,792 +0.00(+0.00%)
Jun 12, 2018 0.0183 0.0187 0.0170 0.0170 132,617 -0.00(-7.10%)
Jun 11, 2018 0.0166 0.0187 0.0166 0.0183 205,001 +0.00(+10.24%)
Jun 08, 2018 0.0180 0.0180 0.0125 0.0166 619,085 -0.00(-11.23%)
Jun 07, 2018 0.0185 0.0192 0.0180 0.0187 137,300 -0.00(-7.88%)
Jun 06, 2018 0.0180 0.0225 0.0180 0.0203 276,612 +0.00(+11.29%)
Jun 05, 2018 0.0175 0.0182 0.0166 0.0182 209,316 +0.00(+9.88%)
Jun 04, 2018 0.0185 0.0185 0.0166 0.0166 105,341 -0.00(-13.99%)
Jun 01, 2018 0.0182 0.0194 0.0182 0.0193 136,556 -0.00(-10.65%)
May 31, 2018 0.0216 0.0219 0.0186 0.0216 232,569 +0.00(+0.00%)
May 30, 2018 0.0201 0.0216 0.0199 0.0216 34,600 -0.00(-2.70%)
May 29, 2018 0.0229 0.0229 0.0207 0.0222 40,018 +0.00(+11.56%)
May 25, 2018 0.0199 0.0199 0.0199 0 +0.00(+2.05%)
May 24, 2018 0.0250 0.0250 0.0177 0.0195 462,927 -0.01(-21.69%)
May 23, 2018 0.0181 0.0249 0.0126 0.0249 643,000 +0.01(+37.57%)
May 22, 2018 0.0239 0.0249 0.0181 0.0181 246,862 -0.01(-22.98%)
May 21, 2018 0.0186 0.0235 0.0186 0.0235 198,928 +0.00(+23.04%)
May 18, 2018 0.0218 0.0218 0.0191 0.0191 139,722 -0.00(-4.50%)
May 17, 2018 0.0195 0.0200 0.0195 0.0200 99,647 +0.00(+2.56%)
May 16, 2018 0.0171 0.0195 0.0164 0.0195 127,255 +0.00(+5.41%)
May 15, 2018 0.0185 0.0199 0.0162 0.0185 292,611 -0.00(-6.09%)
May 14, 2018 0.0198 0.0198 0.0159 0.0197 662,354 +0.00(+9.44%)
May 11, 2018 0.0172 0.0190 0.0159 0.0180 766,630 -0.00(-10.00%)
May 10, 2018 0.0194 0.0200 0.0145 0.0200 1,169,617 +0.00(+5.82%)
May 09, 2018 0.0186 0.0189 0.0166 0.0189 951,127 +0.00(+1.61%)
May 08, 2018 0.0238 0.0238 0.0186 0.0186 748,079 -0.01(-24.39%)
May 07, 2018 0.0200 0.0246 0.0200 0.0246 306,199 +0.00(+23.00%)
May 04, 2018 0.0210 0.0229 0.0186 0.0200 273,147 -0.00(-0.50%)
May 03, 2018 0.0239 0.0280 0.0200 0.0201 296,771 -0.00(-12.61%)
May 02, 2018 0.0325 0.0329 0.0200 0.0230 1,292,010 -0.01(-28.13%)
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.