CDIX

Cardiff Lexington (PK) Historical Data

CDIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.022 -0.00055 -2.44% 0.01945 0.022 0.01945 403,459
Jan 14 2021 0.02255 -0.00085 -3.63% 0.01945 0.033 0.0189 1,810,277
Jan 13 2021 0.0234 0.0026 12.5% 0.023 0.03 0.0204 774,651
Jan 12 2021 0.0208 -0.0025 -10.73% 0.0259 0.0259 0.02 772,308
Jan 11 2021 0.0233 0.0008 3.56% 0.0228 0.0234 0.0215 76,675
Jan 08 2021 0.0225 -0.0002 -0.88% 0.0268 0.0268 0.0203 127,771
Jan 07 2021 0.0227 0.00 +0.00% 0.02 0.025 0.0195 0
Jan 07 2021 0.0227 0.0027 13.5% 0.02 0.025 0.0195 1,215,462
Jan 06 2021 0.02 0.00 0.0% 0.02 0.027 0.02 428,267
Jan 05 2021 0.02 0.001 5.26% 0.02 0.0285 0.019 513,087
Jan 04 2021 0.019 0.00 0.0% 0.02 0.021 0.019 655,907
Jan 01 2021 0.019 0.00 +0.00% 0.022 0.0227 0.019 0
Dec 31 2020 0.019 -0.0022 -10.38% 0.022 0.0227 0.019 484,882
Dec 30 2020 0.0212 -0.0036 -14.52% 0.02465 0.02465 0.0212 137,322
Dec 29 2020 0.0248 -0.0025 -9.16% 0.0225 0.0264 0.0215 335,844
Dec 28 2020 0.0273 0.00 +0.00% 0.029 0.03305 0.022 0
Dec 28 2020 0.0273 -0.0057 -17.27% 0.029 0.03305 0.022 1,530,912
Dec 25 2020 0.033 0.00 +0.00% 0.0355 0.0375 0.03 0
Dec 24 2020 0.033 0.00 +0.00% 0.0355 0.0375 0.03 0
Dec 24 2020 0.033 -0.0002 -0.6% 0.0355 0.0375 0.03 232,971
Dec 23 2020 0.0332 -0.0018 -5.14% 0.035 0.04 0.031 259,413
Dec 22 2020 0.035 0.0172 96.63% 0.01884 0.0585 0.0177 3,161,564
Dec 21 2020 0.0178 -0.0019 -9.64% 0.023 0.023 0.0177 468,074
Dec 18 2020 0.0197 -0.0023 -10.45% 0.022 0.022 0.0197 203,321
Dec 17 2020 0.022 0.00 +0.00% 0.0175 0.0275 0.0175 0
Dec 17 2020 0.022 -0.0019 -7.95% 0.0175 0.0275 0.0175 397,563
Dec 16 2020 0.0239 -0.006 -20.07% 0.027 0.0275 0.018 653,164
Dec 15 2020 0.0299 0.00 +0.00% 0.0207 0.0299 0.0207 0
Dec 15 2020 0.0299 0.0094 45.85% 0.0207 0.0299 0.0207 10,118
Dec 14 2020 0.0205 -0.0063 -23.51% 0.03 0.03 0.0205 14,031
Dec 11 2020 0.0268 0.0043 19.11% 0.0225 0.0268 0.0223 28,870
Dec 10 2020 0.0225 -0.00456 -16.85% 0.029 0.029 0.0199 821,127
Dec 09 2020 0.02706 0.00 +0.00% 0.03 0.03 0.02 0
Dec 09 2020 0.02706 -0.00294 -9.8% 0.03 0.03 0.02 218,780
Dec 08 2020 0.03 0.00 0.0% 0.0325 0.0325 0.0273 11,450
Dec 07 2020 0.03 0.01 50.0% 0.02 0.037 0.02 160,627
Dec 04 2020 0.02 0.00 +0.00% 0.02 0.0276 0.02 0
Dec 04 2020 0.02 -0.00586 -22.66% 0.02 0.0276 0.02 156,454
Dec 03 2020 0.02586 0.00 +0.00% 0.02875 0.02875 0.02 0
Dec 03 2020 0.02586 -0.00284 -9.9% 0.02875 0.02875 0.02 178,964
Dec 02 2020 0.0287 0.013 82.8% 0.0218 0.0287 0.0218 59,790
Dec 01 2020 0.0157 -0.005 -24.15% 0.0237 0.0237 0.0157 54,573
Nov 30 2020 0.0207 0.00 +0.00% 0.024 0.024 0.018 0
Nov 30 2020 0.0207 0.0005 2.48% 0.024 0.024 0.018 403,034
Nov 27 2020 0.0202 0.00 +0.00% 0.0202 0.0202 0.0202 0
Nov 27 2020 0.0202 0.00 0.0% 0.0202 0.0202 0.0202 0
Nov 26 2020 0.0202 0.00 +0.00% 0.025 0.025 0.0202 0
Nov 25 2020 0.0202 -0.0048 -19.2% 0.025 0.025 0.0202 56,206
Nov 24 2020 0.025 0.00261 11.66% 0.025 0.025 0.0203 74,417
Nov 23 2020 0.02239 -0.00761 -25.37% 0.03 0.03 0.0206 367,707
Nov 20 2020 0.03 0.00 +0.00% 0.036 0.036 0.02951 0
Nov 20 2020 0.03 -0.007 -18.92% 0.036 0.036 0.02951 113,225
Nov 19 2020 0.037 0.00 +0.00% 0.037 0.037 0.037 0
Nov 19 2020 0.037 0.00 0.0% 0.037 0.037 0.037 550
Nov 18 2020 0.037 -0.003 -7.5% 0.03 0.04 0.0203 146,887
Nov 17 2020 0.04 -0.002 -4.76% 0.042 0.042 0.0269 84,717
Nov 16 2020 0.042 0.017 68.0% 0.02685 0.042 0.0268 192,640
Nov 13 2020 0.025 0.00 +0.00% 0.0202 0.025 0.0202 0
Nov 13 2020 0.025 0.0026 11.61% 0.0202 0.025 0.0202 108,264
Nov 12 2020 0.0224 -0.0026 -10.4% 0.025 0.03 0.0224 72,866
Nov 11 2020 0.025 -0.002 -7.41% 0.026 0.026 0.0225 89,200
Nov 10 2020 0.027 0.001 3.85% 0.027 0.03 0.026 43,581
Nov 09 2020 0.026 0.00 +0.00% 0.0301 0.0301 0.025 0
Nov 09 2020 0.026 -0.0041 -13.62% 0.0301 0.0301 0.025 140,610
Nov 06 2020 0.0301 -0.0136 -31.12% 0.03359 0.035 0.03 26,113
Nov 05 2020 0.0437 0.018 70.04% 0.0437 0.0437 0.0437 100
Nov 04 2020 0.0257 -0.0182 -41.46% 0.0439 0.0439 0.0257 1,810
Nov 03 2020 0.0439 0.00 +0.00% 0.0255 0.0439 0.0251 0
Nov 03 2020 0.0439 -0.0001 -0.23% 0.0255 0.0439 0.0251 115,228
Nov 02 2020 0.044 0.01086 32.77% 0.0302 0.044 0.0287 178,416
Oct 30 2020 0.03314 0.00 +0.00% 0.04 0.04 0.03314 0
Oct 30 2020 0.03314 -0.00686 -17.15% 0.04 0.04 0.03314 5,891
Oct 29 2020 0.04 0.01 33.33% 0.0401 0.0401 0.0301 36,977
Oct 28 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Oct 28 2020 0.03 -0.014 -31.82% 0.03 0.03 0.03 5,300
Oct 27 2020 0.044 0.00 0.0% 0.04 0.044 0.04 8,094
Oct 26 2020 0.044 0.00 +0.00% 0.044 0.044 0.044 0
Oct 26 2020 0.044 0.00945 27.35% 0.044 0.044 0.044 2,188
Oct 23 2020 0.03455 0.0003 0.88% 0.037875 0.045 0.03455 62,775
Oct 22 2020 0.03425 0.00 +0.00% 0.0395 0.045 0.034 0
Oct 22 2020 0.03425 -0.00575 -14.38% 0.0395 0.045 0.034 185,270
Oct 21 2020 0.04 -0.005 -11.11% 0.045 0.045 0.04 10,500
Oct 20 2020 0.045 0.00 +0.00% 0.0451 0.0451 0.04249 0
Oct 20 2020 0.045 -0.0048 -9.64% 0.0451 0.0451 0.04249 13,285
Oct 19 2020 0.0498 0.00455 10.06% 0.059 0.059 0.045 7,826
Your Recent History
USOTC
CDIX
Cardiff Le..
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210117 02:46:48