CDEX INC A Historical Stock Prices

CDEX 
0.022600
*  
unch
unch
Get CDEX Alerts
*Delayed - data as of Aug. 3, 2015 10:20 ET  -  Find a broker to begin trading CDEX now


Community Rating:
View:    CDEX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:20 N/A N/A N/A  0.0226 0
07/31/2015 0.0226 0.0226 0.0226 0.0226 00
07/30/2015 0.0226 0.0226 0.0226 0.0226 1,000
07/29/2015 0.0226 0.0226 0.0226 0.0226 00
07/28/2015 0.0226 0.0226 0.0226 0.0226 00
07/27/2015 0.0226 0.0226 0.0226 0.0226 115
07/24/2015 0.022 0.022 0.022 0.022 00
07/23/2015 0.022 0.022 0.022 0.022 00
07/22/2015 0.022 0.022 0.022 0.022 00
07/21/2015 0.022 0.022 0.022 0.022 00
07/20/2015 0.022 0.022 0.022 0.022 00
07/17/2015 0.022 0.022 0.022 0.022 00
07/16/2015 0.022 0.022 0.022 0.022 00
07/15/2015 0.022 0.022 0.022 0.022 00
07/14/2015 0.022 0.022 0.022 0.022 166
07/13/2015 0.045 0.045 0.045 0.045 00
07/10/2015 0.045 0.045 0.045 0.045 1,024
07/09/2015 0.045 0.045 0.045 0.045 124
07/08/2015 0.065 0.065 0.065 0.065 00
07/07/2015 0.065 0.065 0.065 0.065 00
07/06/2015 0.065 0.065 0.065 0.065 20,007
07/02/2015 0.045 0.045 0.045 0.045 8,462
07/01/2015 0.0451 0.0451 0.0451 0.0451 00
06/30/2015 0.0451 0.0451 0.0451 0.0451 472
06/29/2015 0.0452 0.0452 0.0452 0.0452 00
06/26/2015 0.055 0.056 0.0452 0.0452 27,267
06/25/2015 0.051 0.051 0.05 0.05 15,054
06/24/2015 0.05 0.05 0.05 0.05 253
06/23/2015 0.0501 0.0501 0.0501 0.0501 6,340
06/22/2015 0.0501 0.0501 0.0501 0.0501 275
06/19/2015 0.05 0.05 0.05 0.05 00
06/18/2015 0.07 0.07 0.05 0.05 2,771
06/17/2015 0.063 0.065 0.0629 0.065 30,606
06/16/2015 0.068 0.068 0.068 0.068 00
06/15/2015 0.069 0.069 0.068 0.068 10,451
06/12/2015 0.069 0.069 0.069 0.069 2,400
06/11/2015 0.06 0.07 0.06 0.07 28,701
06/10/2015 0.06 0.06 0.06 0.06 20,667
06/09/2015 0.051 0.051 0.05 0.05 478
06/08/2015 0.05 0.05 0.05 0.05 14,164
06/05/2015 0.05 0.05 0.0499 0.05 11,053
06/04/2015 0.045 0.045 0.045 0.045 209
06/03/2015 0.045 0.045 0.045 0.045 00
06/02/2015 0.045 0.045 0.045 0.045 00
06/01/2015 0.045 0.045 0.045 0.045 00
05/29/2015 0.045 0.045 0.045 0.045 00
05/28/2015 0.045 0.045 0.045 0.045 4,980
05/27/2015 0.0331 0.0358 0.0331 0.0358 20,119
05/26/2015 0.05 0.05 0.05 0.05 00
05/22/2015 0.05 0.05 0.05 0.05 00
05/21/2015 0.052 0.052 0.05 0.05 3,490
05/20/2015 0.05 0.05 0.05 0.05 14,348
05/19/2015 0.0496 0.0496 0.0496 0.0496 00
05/18/2015 0.049 0.0496 0.048 0.0496 53,751
05/15/2015 0.0481 0.0481 0.0481 0.0481 00
05/14/2015 0.0481 0.0481 0.0481 0.0481 00
05/13/2015 0.033 0.0498 0.033 0.0481 3,492
05/12/2015 0.0499 0.0499 0.0499 0.0499 00
05/11/2015 0.0499 0.0499 0.0499 0.0499 00
05/08/2015 0.0499 0.0499 0.0499 0.0499 00
05/07/2015 0.05 0.05 0.0499 0.0499 15,300
05/06/2015 0.048 0.048 0.048 0.048 7,000
05/05/2015 0.0301 0.0301 0.0301 0.0301 00
05/04/2015 0.0301 0.0301 0.0301 0.0301 2,653
05/01/2015 0.03 0.03 0.03 0.03 00
04/30/2015 0.03 0.042 0.03 0.03 46,888
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?