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

Cardiff Lexington Corp (OP: CDIX )

3.500 UNCHANGED
Last Price Updated: 2:22 PM EDT, May 16, 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 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%)
May 01, 2018 0.0140 0.0330 0.0136 0.0320 3,926,573 +0.02(+105.13%)
Apr 30, 2018 0.0160 0.0160 0.0140 0.0156 467,592 -0.00(-2.50%)
Apr 27, 2018 0.0149 0.0160 0.0140 0.0160 367,500 +0.00(+5.26%)
Apr 26, 2018 0.0153 0.0153 0.0152 0.0152 89,400 -0.00(-7.88%)
Apr 25, 2018 0.0153 0.0165 0.0152 0.0165 191,859 +0.00(+7.84%)
Apr 24, 2018 0.0159 0.0175 0.0151 0.0153 394,500 -0.00(-14.53%)
Apr 23, 2018 0.0175 0.0179 0.0159 0.0179 355,182 -0.00(-1.10%)
Apr 20, 2018 0.0204 0.0214 0.0160 0.0181 1,458,126 -0.00(-16.59%)
Apr 19, 2018 0.0228 0.0243 0.0200 0.0217 811,051 -0.00(-14.90%)
Apr 18, 2018 0.0226 0.0255 0.0170 0.0255 1,500,816 +0.00(+0.39%)
Apr 17, 2018 0.0265 0.0265 0.0227 0.0254 174,700 -0.00(-5.93%)
Apr 16, 2018 0.0206 0.0273 0.0206 0.0270 207,506 +0.00(+14.89%)
Apr 13, 2018 0.0253 0.0253 0.0201 0.0235 333,765 -0.00(-16.07%)
Apr 12, 2018 0.0251 0.0280 0.0251 0.0280 65,890 +0.00(+7.69%)
Apr 11, 2018 0.0295 0.0295 0.0231 0.0260 88,828 -0.00(-12.46%)
Apr 10, 2018 0.0290 0.0299 0.0260 0.0297 419,387 -0.00(-6.90%)
Apr 09, 2018 0.0240 0.0330 0.0230 0.0319 927,508 +0.01(+29.67%)
Apr 06, 2018 0.0220 0.0246 0.0220 0.0246 166,565 +0.00(+13.89%)
Apr 05, 2018 0.0231 0.0246 0.0161 0.0216 420,761 -0.00(-12.55%)
Apr 04, 2018 0.0230 0.0247 0.0215 0.0247 432,128 +0.00(+2.92%)
Apr 03, 2018 0.0222 0.0258 0.0200 0.0240 478,787 -0.00(-7.69%)
Apr 02, 2018 0.0283 0.0284 0.0220 0.0260 501,980 -0.00(-13.04%)
Mar 29, 2018 0.0299 0.0299 0.0299 0 +0.00(+3.10%)
Mar 28, 2018 0.0270 0.0340 0.0270 0.0290 453,253 +0.00(+7.41%)
Mar 27, 2018 0.0299 0.0300 0.0254 0.0270 1,112,148 -0.00(-13.18%)
Mar 26, 2018 0.0326 0.0350 0.0291 0.0311 717,617 -0.01(-15.26%)
Mar 23, 2018 0.0365 0.0380 0.0326 0.0367 969,290 -0.00(-5.90%)
Mar 22, 2018 0.0439 0.0440 0.0333 0.0390 3,074,895 -0.00(-11.16%)
Mar 21, 2018 0.0317 0.0440 0.0275 0.0439 2,308,871 +0.01(+50.34%)
Mar 20, 2018 0.0420 0.0420 0.0270 0.0292 1,903,257 -0.01(-27.00%)
Mar 19, 2018 0.0400 0.0450 0.0360 0.0400 1,489,092 +0.00(+11.11%)
Mar 16, 2018 0.0301 0.0420 0.0300 0.0360 2,158,269 +0.00(+10.26%)
Mar 15, 2018 0.0244 0.0330 0.0244 0.0326 1,011,985 +0.01(+33.81%)
Mar 14, 2018 0.0266 0.0266 0.0200 0.0244 412,001 -0.00(-8.96%)
Mar 13, 2018 0.0263 0.0280 0.0236 0.0268 97,475 -0.00(-2.55%)
Mar 12, 2018 0.0231 0.0275 0.0231 0.0275 40,200 -0.00(-5.50%)
Mar 09, 2018 0.0250 0.0291 0.0221 0.0291 121,231 -0.00(-5.67%)
Mar 08, 2018 0.0273 0.0308 0.0231 0.0308 141,616 -0.00(-5.08%)
Mar 07, 2018 0.0330 0.0330 0.0270 0.0325 412,441 -0.00(-1.52%)
Mar 06, 2018 0.0286 0.0330 0.0286 0.0330 162,333 +0.00(+0.30%)
Mar 05, 2018 0.0330 0.0339 0.0276 0.0329 171,443 +0.00(+0.00%)
Mar 02, 2018 0.0326 0.0358 0.0325 0.0329 165,925 -0.00(-5.73%)
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.