CDIX - Cardiff Lexington Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.00120.00120.00120.00120.0012425,000
Jul 15, 20190.00120.00140.00110.00120.00126,958,000
Jul 12, 20190.00150.00150.00120.00140.00143,101,964
Jul 11, 20190.00160.00160.00140.00140.00141,456,722
Jul 10, 20190.00200.00200.00150.00150.00152,947,816
Jul 09, 20190.00190.00200.00170.00200.0020893,667
Jul 08, 20190.00250.00260.00190.00200.00202,612,084
Jul 05, 20190.00190.00300.00140.00230.00238,990,003
Jul 03, 20190.00170.00170.00170.00170.00172,077,500
Jul 02, 20190.00160.00170.00160.00160.0016260,066
Jul 01, 20190.00170.00170.00160.00160.0016187,856
Jun 28, 20190.00170.00170.00110.00160.00163,127,186
Jun 27, 20190.00250.00250.00160.00170.00176,554,865
Jun 26, 20190.00260.00260.00220.00250.0025867,000
Jun 25, 20190.00250.00300.00250.00300.00301,398,890
Jun 24, 20190.00270.00300.00240.00250.0025539,966
Jun 21, 20190.00220.00360.00220.00360.00361,067,732
Jun 20, 20190.00310.00380.00240.00340.00341,331,000
Jun 19, 20190.00470.00480.00310.00400.0040394,545
Jun 18, 20190.00470.00580.00470.00580.005854,006
Jun 17, 20190.00760.00760.00500.00500.0050480,921
Jun 14, 20190.00800.01050.00790.01050.0105186,938
Jun 13, 20190.01380.01380.00760.00760.0076339,089
Jun 12, 20190.01970.01970.01230.01230.0123236,598
Jun 11, 20190.02800.02800.02000.02000.0200120,400
Jun 10, 2019------
Jun 07, 20190.02700.03000.02600.03000.030027,147
Jun 06, 20190.03000.06590.02800.06590.0659116,014
Jun 05, 20190.03250.03250.03250.03250.03253,750
Jun 04, 20190.05430.05490.02810.04000.040064,878
Jun 03, 20190.04700.06900.04000.06900.069050,300
May 31, 20190.04000.04830.04000.04000.04009,783
May 30, 20190.04000.04800.03100.04800.048052,858
May 29, 20190.05370.05890.03100.04900.049023,985
May 28, 20190.04030.05640.04000.04000.040036,009
May 24, 20190.06440.06440.06440.06440.0644-
May 23, 20190.06440.06440.06440.06440.0644250
May 22, 20190.05050.06460.04010.06460.064640,899
May 21, 20190.07850.07850.05000.07850.07853,973
May 20, 20190.09500.09500.04390.08820.08825,997
May 17, 20190.06600.06600.06600.06600.06604,764
May 16, 20190.04000.06590.04000.06590.06592,800
May 15, 20190.06650.06650.06400.06400.064016,034
May 14, 20190.05600.06660.04100.06660.066663,502
May 13, 20190.04310.06400.04010.04020.040221,091
May 10, 20190.04020.07000.04020.07000.07003,517
May 09, 20190.06990.06990.04500.06850.06856,694
May 08, 20190.05940.06610.05940.06610.06613,075
May 07, 20190.07150.07150.06960.07000.07009,534
May 06, 20190.07320.07320.07320.07320.0732-
May 03, 20190.03690.07320.03690.07320.07329,438
May 02, 20190.04150.04150.04150.04150.04151,049
May 01, 20190.04150.05940.04150.05940.05942,326
Apr 30, 20190.06640.07200.04000.06710.067123,002
Apr 29, 20190.06990.07980.06850.07350.073511,070
Apr 26, 20190.03500.03500.03500.03500.03501,332
Apr 25, 20190.05000.05000.05000.05000.05004,357
Apr 24, 20190.03510.06000.03510.06000.0600533
Apr 23, 20190.03140.06620.03140.06620.0662966
Apr 22, 20190.06640.06640.06640.06640.0664-
Apr 18, 20190.06640.06640.06640.06640.0664-
Apr 17, 20190.04000.06640.04000.06640.066427,259
Apr 16, 20190.04000.05640.04000.05640.05644,872
Apr 15, 20190.04810.06240.04060.06240.062455,300
Apr 12, 20190.06670.06670.06670.06670.0667-
Apr 11, 20190.04780.06670.04780.06670.06674,334
Apr 10, 20190.09720.09720.04610.04610.04612,171
Apr 09, 20190.05620.05620.05000.05000.05004,285
Apr 08, 20190.08430.08500.05550.05550.05558,827
Apr 05, 20190.08470.09000.05500.05620.05626,140
Apr 04, 20190.05150.09000.05150.06770.06772,250
Apr 03, 20190.07000.09700.05620.05620.056220,335
Apr 02, 20190.09700.09700.05500.09000.09001,945
Apr 01, 20190.07000.09900.06500.09900.099017,381
Mar 29, 20190.06500.13990.06500.07100.071027,914
Mar 28, 20190.07750.08050.06100.06300.06308,255
Mar 27, 20190.05500.07990.04360.06750.0675152,197
Mar 26, 20190.11000.11100.03100.05740.057460,255
Mar 25, 20190.10000.15000.06140.11000.110050,194
Mar 25, 20191500/1 Stock Split
Mar 22, 20190.15000.15000.15000.15000.15009,973
Mar 21, 20190.15000.30000.15000.15000.150036,922
Mar 20, 20190.22500.22500.22500.22500.22507
Mar 19, 20190.15000.30000.15000.30000.30004,417
Mar 18, 20190.15000.30000.15000.15000.150025,592
Mar 15, 20190.15000.30000.15000.15000.15006,623
Mar 14, 20190.15000.30000.15000.15000.150014,561
Mar 13, 20190.15000.30000.15000.15000.150020,438
Mar 12, 20190.15000.30000.15000.15000.150078,330
Mar 11, 20190.22500.30000.00150.00150.0015145,762
Mar 08, 20190.37500.45000.30000.30000.300081,370
Mar 07, 20190.30000.45000.30000.45000.450024,839
Mar 06, 20190.45000.60000.30000.45000.450085,052
Mar 05, 20190.60000.60000.30000.45000.4500154,943
Mar 04, 20190.30000.75000.30000.60000.6000665,650
Mar 01, 20190.15000.15000.15000.15000.150016,868
Feb 28, 20190.30000.30000.15000.30000.30008,669
Feb 27, 20190.30000.30000.15000.15000.150028,550
Feb 26, 20190.30000.30000.15000.30000.30003,359
Feb 25, 20190.30000.30000.15000.15000.150022,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...