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

Cardiff Lexington Corp (OP: CDIX )

7.250 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 23, 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, 2017 0.1050 0.1100 0.1050 0.1100 5,501 -0.03(-18.52%)
May 26, 2017 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
May 25, 2017 0.1100 0.1440 0.1100 0.1150 112,596 +0.01(+4.55%)
May 24, 2017 0.1010 0.1100 0.1010 0.1100 14,185 +0.00(+2.33%)
May 23, 2017 0.1070 0.1110 0.1000 0.1075 110,900 -0.00(-2.44%)
May 22, 2017 0.1199 0.1199 0.1102 0.1102 5,296 -0.01(-8.10%)
May 19, 2017 0.1199 0.1199 0.1199 0.1199 5,080 +0.01(+8.90%)
May 18, 2017 0.1109 0.1164 0.1101 0.1101 5,730 -0.00(-0.72%)
May 17, 2017 0.1109 0.1374 0.1109 0.1109 2,275 -0.01(-7.58%)
May 16, 2017 0.1225 0.1225 0.1200 0.1200 43,100 -0.02(-17.18%)
May 15, 2017 0.1490 0.1490 0.1300 0.1449 56,600 +0.01(+7.33%)
May 12, 2017 0.1023 0.1350 0.1000 0.1350 147,125 +0.03(+29.81%)
May 11, 2017 0.1040 0.1145 0.1040 0.1040 7,900 +0.00(+0.00%)
May 10, 2017 0.1055 0.1155 0.1040 0.1040 31,151 -0.01(-5.45%)
May 09, 2017 0.1000 0.1350 0.1000 0.1100 180,701 +0.00(+0.00%)
May 08, 2017 0.1051 0.1101 0.1040 0.1100 150,674 -0.00(-3.93%)
May 05, 2017 0.1100 0.1149 0.1050 0.1145 118,300 -0.01(-4.58%)
May 04, 2017 0.1250 0.1250 0.1200 0.1200 1,000 +0.00(+0.00%)
May 03, 2017 0.1100 0.1250 0.1050 0.1200 29,076 +0.00(+4.35%)
May 02, 2017 0.1250 0.1250 0.1100 0.1150 56,690 +0.01(+9.52%)
May 01, 2017 0.1040 0.1151 0.1040 0.1050 47,967 -0.03(-19.23%)
Apr 28, 2017 0.1485 0.1489 0.1300 0.1300 56,585 -0.00(-1.52%)
Apr 27, 2017 0.1500 0.1500 0.1320 0.1320 92,396 -0.01(-8.97%)
Apr 26, 2017 0.1325 0.1452 0.1320 0.1450 18,284 +0.00(+1.04%)
Apr 25, 2017 0.1355 0.1459 0.1355 0.1435 19,250 -0.00(-1.71%)
Apr 24, 2017 0.1400 0.1553 0.1326 0.1460 199,766 +0.01(+4.29%)
Apr 21, 2017 0.1400 0.1400 0.1400 0.1400 800 -0.01(-7.89%)
Apr 20, 2017 0.1402 0.1590 0.1301 0.1520 57,833 -0.00(-1.94%)
Apr 19, 2017 0.1406 0.1550 0.1406 0.1550 73,243 -0.01(-8.77%)
Apr 18, 2017 0.1427 0.1699 0.1356 0.1699 106,773 +0.03(+19.06%)
Apr 17, 2017 0.1300 0.1427 0.1300 0.1427 4,100 -0.01(-7.94%)
Apr 13, 2017 0.1681 0.1700 0.1510 0.1550 43,642 -0.01(-8.28%)
Apr 12, 2017 0.1500 0.1690 0.1500 0.1690 12,449 +0.00(+0.00%)
Apr 11, 2017 0.1600 0.1690 0.1378 0.1690 35,700 +0.00(+2.42%)
Apr 10, 2017 0.1324 0.1700 0.1324 0.1650 22,186 +0.00(+0.00%)
Apr 07, 2017 0.1900 0.1900 0.1500 0.1650 47,154 -0.01(-7.62%)
Apr 06, 2017 0.1640 0.1786 0.1324 0.1786 106,046 +0.01(+6.33%)
Apr 05, 2017 0.1600 0.1680 0.1502 0.1680 40,489 +0.00(+3.06%)
Apr 04, 2017 0.1630 0.1650 0.1630 0.1630 61,797 +0.00(+0.00%)
Apr 03, 2017 0.1600 0.1630 0.1600 0.1630 127,664 -0.01(-7.77%)
Mar 31, 2017 0.2250 0.2250 0.1600 0.1767 139,227 -0.00(-2.61%)
Mar 30, 2017 0.1700 0.2000 0.1600 0.1815 174,716 -0.02(-8.81%)
Mar 29, 2017 0.1897 0.2000 0.1600 0.1990 46,310 +0.05(+32.23%)
Mar 28, 2017 0.1324 0.1750 0.1324 0.1505 122,060 +0.01(+3.86%)
Mar 27, 2017 0.1626 0.1626 0.1320 0.1449 159,409 -0.02(-10.89%)
Mar 24, 2017 0.1850 0.2037 0.1524 0.1626 161,920 -0.02(-12.11%)
Mar 23, 2017 0.2025 0.2300 0.1805 0.1850 111,646 -0.03(-15.33%)
Mar 22, 2017 0.2077 0.2374 0.1704 0.2185 148,850 +0.05(+27.92%)
Mar 21, 2017 0.1999 0.1999 0.1704 0.1708 34,995 -0.03(-13.07%)
Mar 20, 2017 0.2000 0.2300 0.1850 0.1965 249,451 -0.00(-1.76%)
Mar 17, 2017 0.2600 0.2750 0.2000 0.2000 167,852 -0.07(-24.53%)
Mar 16, 2017 0.2500 0.3000 0.2350 0.2650 660,181 +0.03(+14.22%)
Mar 15, 2017 0.2442 0.2500 0.2320 0.2320 60,478 -0.01(-3.33%)
Mar 14, 2017 0.2550 0.2550 0.2350 0.2400 76,631 -0.02(-5.88%)
Mar 13, 2017 0.2721 0.2729 0.1300 0.2550 91,217 -0.02(-6.59%)
Mar 10, 2017 0.2925 0.2950 0.2721 0.2730 82,364 -0.02(-5.86%)
Mar 09, 2017 0.3595 0.3600 0.2502 0.2900 152,047 -0.04(-12.12%)
Mar 08, 2017 0.4250 0.4280 0.3300 0.3300 747,156 -0.05(-13.16%)
Mar 07, 2017 0.3500 0.4000 0.3100 0.3800 405,367 +0.06(+18.75%)
Mar 06, 2017 0.2651 0.3200 0.2313 0.3200 206,949 +0.00(+0.00%)
Mar 03, 2017 0.3700 0.3700 0.3200 0.3200 21,068 -0.05(-13.51%)
Mar 02, 2017 0.3954 0.4000 0.3600 0.3700 17,029 -0.03(-7.48%)
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.