CardieX Limited Historical Data - CDXOA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
CardieX Limited (CDXOA)
CardieX Limited (CDXOA) Historical

CardieX Limited (CDXOA)

0.017

-0.003

( -15.00% )

Updated: 17:03:49

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.017	0.02	0.017	115000	0.01934783	DE
4	-0.01	-37.037037037	0.027	0.027	0.017	121417	0.019849	DE
12	0.002	13.3333333333	0.015	0.05	0.015	128060	0.02713856	DE
26	0.002	13.3333333333	0.015	0.05	0.014	144276	0.02465018	DE
52	-0.001	-5.55555555556	0.018	0.05	0.011	138959	0.02316725	DE
156	-0.001	-5.55555555556	0.018	0.05	0.011	138959	0.02316725	DE
260	-0.001	-5.55555555556	0.018	0.05	0.011	138959	0.02316725	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736140500	0.02	0	0.00	0.02	0.02	0.02	197134
1735881300	0.02	0	0.00	0.02	0.02	0.02	45000
1735794900	0.02	0.003	17.65	0.02	0.02	0.02	225000
1735617660	0.017	0	0.00	0.017	0.017	0.017	75000
1735535700	0.017	0	0.00	0.017	0.017	0.017	0
1735276500	0.017	0	0.00	0.017	0.017	0.017	0
1735017300	0.017	0	0.00	0.017	0.017	0.017	0
1734930900	0.017	0	0.00	0.017	0.017	0.017	0
1734671700	0.017	0	0.00	0.017	0.017	0.017	0
1734585300	0.017	-0.003	-15.00	0.017	0.017	0.017	125000
1734498900	0.02	-0.007	-25.93	0.023	0.023	0.02	188500
1734412500	0.027	0	0.00	0.027	0.027	0.027	0
1734326100	0.027	0	0.00	0.027	0.027	0.027	0
1734066900	0.027	0	0.00	0.027	0.027	0.027	0
1733980500	0.027	0	0.00	0.027	0.027	0.027	0
1733894100	0.027	0	0.00	0.027	0.027	0.027	0
1733807700	0.027	-0.008	-22.86	0.027	0.027	0.027	70000
1733721300	0.035	0	0.00	0.035	0.035	0.035	0
1733462100	0.035	0	0.00	0.035	0.035	0.035	0
1733375700	0.035	-0.015	-30.00	0.035	0.035	0.035	8995
1733289300	0.05	0	0.00	0.05	0.05	0.05	0
1733202900	0.05	0	0.00	0.05	0.05	0.05	0
1733116500	0.05	0	0.00	0.05	0.05	0.05	0
1732857300	0.05	0.015	42.86	0.05	0.05	0.05	26667
1732770900	0.035	0	0.00	0.035	0.035	0.035	0
1732684500	0.035	0	0.00	0.035	0.035	0.035	0
1732598100	0.035	-0.001	-2.78	0.035	0.035	0.035	4
1732511700	0.036	0	0.00	0.036	0.036	0.036	0
1732252500	0.036	0	0.00	0.036	0.036	0.036	0
1732166100	0.036	0	0.00	0.036	0.036	0.036	0
1732079700	0.036	0	0.00	0.036	0.036	0.036	0
1731993300	0.036	0	0.00	0.036	0.036	0.036	0
1731906900	0.036	-0.006	-14.29	0.038	0.038	0.036	111809
1731647700	0.042	0.002	5.00	0.04	0.042	0.038	146832
1731561300	0.04	0.01	33.33	0.038	0.04	0.038	90671
1731474900	0.03	0	0.00	0.03	0.03	0.03	0
1731388500	0.03	0	0.00	0.03	0.03	0.03	0
1731302100	0.03	0	0.00	0.03	0.03	0.03	0
1731042900	0.03	0	0.00	0.03	0.03	0.03	215916
1730956500	0.03	-0.009	-23.08	0.03	0.038	0.03	621917
1730870100	0.039	0.005	14.71	0.039	0.039	0.039	50000
1730783700	0.034	0	0.00	0.034	0.034	0.034	0
1730697300	0.034	0	0.00	0.034	0.034	0.034	0
1730438100	0.034	0	0.00	0.034	0.034	0.034	0
1730351700	0.034	0	0.00	0.034	0.034	0.034	0
1730265300	0.034	0	0.00	0.034	0.034	0.034	0
1730178900	0.034	0	0.00	0.034	0.034	0.034	0
1730092500	0.034	0	0.00	0.034	0.034	0.034	0
1729833300	0.034	0.009	36.00	0.034	0.034	0.034	580
1729746900	0.025	0	0.00	0.025	0.025	0.025	0
1729660500	0.025	0.005	25.00	0.025	0.025	0.025	75000
1729574100	0.02	0	0.00	0.02	0.02	0.02	0
1729487700	0.02	0	0.00	0.02	0.02	0.02	0
1729228500	0.02	0	0.00	0.02	0.02	0.02	64583
1729142100	0.02	0.006	42.86	0.015	0.02	0.015	291666
1729119600	0.014	0	0.00	0.014	0.014	0.014	0
1729033200	0.014	0	0.00	0.014	0.014	0.014	0
1728946800	0.014	0	0.00	0.014	0.014	0.014	0
1728860400	0.014	0	0.00	0.014	0.014	0.014	0
1728601200	0.014	0	0.00	0.014	0.014	0.014	0
1728514800	0.014	0	0.00	0.014	0.014	0.014	0
1728428400	0.014	0	0.00	0.014	0.014	0.014	0
1728342000	0.014	0	0.00	0.014	0.014	0.014	0

Intesa Sanpaolo

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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