Cdex Inc A Historical Stock Prices

CDEX 
0.003900
*  
unch
unch
Get CDEX Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CDEX now


Community Rating:
View:    CDEX After Hours
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 N/A N/A N/A 0.0039 0
04/27/2016 0.0039 0.0039 0.0039 0.0039 00
04/26/2016 0.0039 0.0039 0.0039 0.0039 118
04/25/2016 0.0039 0.0039 0.0039 0.0039 00
04/22/2016 0.0039 0.0039 0.0039 0.0039 00
04/21/2016 0.0039 0.0039 0.0039 0.0039 00
04/20/2016 0.0039 0.0039 0.0039 0.0039 354
04/19/2016 0.005 0.005 0.005 0.005 00
04/18/2016 0.0039 0.005 0.0039 0.005 50,403
04/15/2016 0.0039 0.0039 0.0039 0.0039 00
04/14/2016 0.004 0.004 0.0039 0.0039 17,357
04/13/2016 0.002 0.002 0.002 0.002 00
04/12/2016 0.002 0.002 0.002 0.002 00
04/11/2016 0.005 0.005 0.002 0.002 60,237
04/08/2016 0.002 0.002 0.002 0.002 00
04/07/2016 0.002 0.002 0.002 0.002 00
04/06/2016 0.002 0.002 0.002 0.002 00
04/05/2016 0.002 0.002 0.002 0.002 00
04/04/2016 0.002 0.002 0.002 0.002 1,183
04/01/2016 0.0047 0.0047 0.0047 0.0047 3,009
03/31/2016 0.005 0.005 0.002 0.005 20,682
03/30/2016 0.002 0.002 0.002 0.002 349
03/29/2016 0.002 0.002 0.002 0.002 00
03/28/2016 0.0023 0.0023 0.002 0.002 2,436
03/24/2016 0.002 0.002 0.002 0.002 00
03/23/2016 0.002 0.002 0.002 0.002 520
03/22/2016 0.002 0.002 0.002 0.002 00
03/21/2016 0.002 0.002 0.002 0.002 00
03/18/2016 0.002 0.002 0.002 0.002 00
03/17/2016 0.002 0.002 0.002 0.002 00
03/16/2016 0.002 0.002 0.002 0.002 00
03/15/2016 0.002 0.002 0.002 0.002 00
03/14/2016 0.002 0.002 0.002 0.002 111
03/11/2016 0.002 0.002 0.002 0.002 00
03/10/2016 0.002 0.002 0.002 0.002 00
03/09/2016 0.002 0.002 0.002 0.002 440
03/08/2016 0.002 0.002 0.002 0.002 148
03/07/2016 0.0013 0.0014 0.0013 0.0014 5,037
03/04/2016 0.0013 0.0013 0.0013 0.0013 00
03/03/2016 0.0013 0.0013 0.0013 0.0013 4,200
03/02/2016 0.0013 0.0013 0.0013 0.0013 405
03/01/2016 0.0014 0.0014 0.0014 0.0014 00
02/29/2016 0.0014 0.0014 0.0014 0.0014 00
02/26/2016 0.0014 0.0014 0.0014 0.0014 00
02/25/2016 0.0014 0.0014 0.0014 0.0014 00
02/24/2016 0.0014 0.0014 0.0014 0.0014 6,214
02/23/2016 0.0013 0.0013 0.0013 0.0013 00
02/22/2016 0.0013 0.0013 0.0013 0.0013 00
02/19/2016 0.0013 0.0013 0.0013 0.0013 500
02/18/2016 0.0049 0.0049 0.0049 0.0049 00
02/17/2016 0.0049 0.0049 0.0049 0.0049 00
02/16/2016 0.0049 0.0049 0.0049 0.0049 00
02/12/2016 0.0049 0.0049 0.0049 0.0049 00
02/11/2016 0.0049 0.0049 0.0049 0.0049 00
02/10/2016 0.0049 0.0049 0.0049 0.0049 00
02/09/2016 0.0049 0.0049 0.0049 0.0049 00
02/08/2016 0.0049 0.0049 0.0049 0.0049 00
02/05/2016 0.0049 0.0049 0.0049 0.0049 00
02/04/2016 0.0049 0.0049 0.0049 0.0049 00
02/03/2016 0.005 0.005 0.0013 0.0049 60,131
02/02/2016 0.0046 0.0046 0.0046 0.0046 00
02/01/2016 0.0013 0.0046 0.0013 0.0046 2,203
01/29/2016 0.0049 0.005 0.0043 0.0043 21,029
01/28/2016 0.0013 0.0013 0.0013 0.0013 00
01/27/2016 0.0013 0.0013 0.0013 0.0013 00
*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?