Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3Dx Industries Inc (OP: DDDX )

0.0210 -0.0025 (-10.64%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0654 0.0654 0.0600 0.0638 68,590 +0.00(+2.41%)
May 30, 2018 0.0669 0.0669 0.0565 0.0623 64,026 +0.00(+0.48%)
May 29, 2018 0.0621 0.0670 0.0620 0.0620 65,468 -0.01(-11.43%)
May 25, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.86%)
May 24, 2018 0.0700 0.0700 0.0596 0.0649 18,401 +0.00(+8.17%)
May 23, 2018 0.0620 0.0620 0.0600 0.0600 87,912 -0.00(-3.23%)
May 22, 2018 0.0623 0.0623 0.0610 0.0620 18,567 -0.00(-0.32%)
May 21, 2018 0.0622 0.0622 0.0622 0.0622 1,620 -0.00(-0.16%)
May 18, 2018 0.0623 0.0623 0.0614 0.0623 26,240 +0.00(+0.00%)
May 17, 2018 0.0624 0.0624 0.0541 0.0623 87,013 +0.00(+0.00%)
May 16, 2018 0.0560 0.0623 0.0560 0.0623 2,007 -0.00(-0.16%)
May 15, 2018 0.0570 0.0690 0.0570 0.0624 132,145 +0.01(+10.44%)
May 14, 2018 0.0635 0.0675 0.0565 0.0565 45,517 -0.01(-16.42%)
May 11, 2018 0.0676 0.0676 0.0668 0.0676 43,281 +0.01(+14.58%)
May 10, 2018 0.0700 0.0708 0.0590 0.0590 29,941 -0.00(-2.64%)
May 09, 2018 0.0616 0.0715 0.0572 0.0606 48,488 -0.00(-2.45%)
May 08, 2018 0.0660 0.0729 0.0564 0.0621 149,318 -0.00(-5.88%)
May 07, 2018 0.0680 0.0680 0.0555 0.0660 207,138 -0.00(-1.49%)
May 04, 2018 0.0630 0.0688 0.0630 0.0670 12,024 +0.01(+9.66%)
May 03, 2018 0.0605 0.0640 0.0604 0.0611 70,800 -0.00(-3.63%)
May 02, 2018 0.0750 0.0790 0.0634 0.0634 295,486 -0.01(-17.12%)
May 01, 2018 0.0726 0.0778 0.0681 0.0765 109,470 +0.00(+0.79%)
Apr 30, 2018 0.0755 0.0818 0.0755 0.0759 22,160 +0.00(+0.53%)
Apr 27, 2018 0.0756 0.0756 0.0755 0.0755 28,939 -0.00(-5.03%)
Apr 26, 2018 0.0849 0.0849 0.0795 0.0795 220 -0.01(-6.43%)
Apr 25, 2018 0.0800 0.0872 0.0756 0.0850 102,284 +0.00(+6.20%)
Apr 24, 2018 0.0741 0.0867 0.0741 0.0800 176,380 +0.01(+8.25%)
Apr 23, 2018 0.0900 0.0919 0.0726 0.0739 14,988 -0.01(-10.86%)
Apr 20, 2018 0.0829 0.0829 0.0829 0.0829 596 -0.00(-1.31%)
Apr 19, 2018 0.0835 0.0849 0.0700 0.0840 15,487 -0.00(-1.06%)
Apr 18, 2018 0.0706 0.0849 0.0690 0.0849 81,861 +0.00(+3.66%)
Apr 17, 2018 0.0850 0.0900 0.0710 0.0819 101,027 -0.00(-4.79%)
Apr 16, 2018 0.0900 0.0900 0.0740 0.0860 18,946 +0.01(+16.24%)
Apr 13, 2018 0.0800 0.0848 0.0740 0.0740 115,769 -0.01(-7.50%)
Apr 12, 2018 0.0850 0.0850 0.0750 0.0800 42,026 -0.01(-5.88%)
Apr 11, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+14.86%)
Apr 10, 2018 0.0850 0.0850 0.0740 0.0740 22,721 -0.01(-12.94%)
Apr 09, 2018 0.0850 0.0850 0.0850 0.0850 901 +0.00(+1.19%)
Apr 06, 2018 0.0900 0.0900 0.0735 0.0840 23,999 -0.00(-3.34%)
Apr 05, 2018 0.0869 0.0869 0.0869 0.0869 3,620 +0.00(+2.24%)
Apr 04, 2018 0.0899 0.0910 0.0755 0.0850 24,065 -0.00(-2.19%)
Apr 03, 2018 0.0850 0.0869 0.0850 0.0869 2,760 +0.00(+2.12%)
Apr 02, 2018 0.1100 0.1100 0.0851 0.0851 21,609 -0.01(-14.81%)
Mar 29, 2018 0.0999 0.0999 0.0999 0 +0.02(+31.27%)
Mar 28, 2018 0.0830 0.0850 0.0761 0.0761 90,188 -0.00(-2.44%)
Mar 27, 2018 0.0819 0.0928 0.0780 0.0780 102,098 -0.01(-6.02%)
Mar 26, 2018 0.0930 0.0930 0.0784 0.0830 116,798 +0.00(+0.00%)
Mar 23, 2018 0.0930 0.0930 0.0775 0.0830 164,210 -0.01(-10.75%)
Mar 22, 2018 0.0810 0.0930 0.0770 0.0930 199,546 +0.01(+13.41%)
Mar 21, 2018 0.0830 0.0900 0.0810 0.0820 170,363 +0.00(+0.61%)
Mar 20, 2018 0.0850 0.0850 0.0808 0.0815 50,207 -0.01(-6.32%)
Mar 19, 2018 0.0870 0.0950 0.0870 0.0870 213,028 +0.00(+2.35%)
Mar 16, 2018 0.0740 0.0855 0.0685 0.0850 436,032 +0.01(+14.86%)
Mar 15, 2018 0.0812 0.0899 0.0710 0.0740 360,200 -0.01(-8.98%)
Mar 14, 2018 0.0935 0.0980 0.0813 0.0813 183,958 -0.01(-13.51%)
Mar 13, 2018 0.1040 0.1040 0.0934 0.0940 64,142 -0.01(-9.62%)
Mar 12, 2018 0.1000 0.1040 0.0932 0.1040 90,542 +0.00(+4.10%)
Mar 09, 2018 0.0956 0.1000 0.0911 0.0999 88,000 -0.00(-2.06%)
Mar 08, 2018 0.0977 0.1020 0.0953 0.1020 98,593 +0.00(+4.51%)
Mar 07, 2018 0.0933 0.1050 0.0933 0.0976 68,504 -0.01(-5.00%)
Mar 06, 2018 0.0998 0.1050 0.0910 0.1027 259,956 +0.00(+2.74%)
Mar 05, 2018 0.1000 0.1033 0.0950 0.1000 54,688 +0.00(+0.00%)
Mar 02, 2018 0.1150 0.1150 0.0988 0.1000 98,297 -0.00(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.