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

3Dx Industries Inc (OP: DDDX )

0.0199 +0.0004 (+2.05%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 7, 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 (%)
Jun 30, 2021 0.1081 0.1090 0.0907 0.0988 69,734 +0.00(+0.00%)
Jun 29, 2021 0.1100 0.1100 0.0902 0.0988 379,882 -0.01(-10.18%)
Jun 28, 2021 0.1010 0.1100 0.1000 0.1100 534,142 +0.01(+14.70%)
Jun 25, 2021 0.0975 0.0975 0.0900 0.0959 115,566 +0.00(+2.57%)
Jun 24, 2021 0.0990 0.0990 0.0872 0.0935 155,998 -0.00(-2.09%)
Jun 23, 2021 0.0872 0.0955 0.0750 0.0955 183,380 +0.01(+12.35%)
Jun 22, 2021 0.0715 0.0850 0.0710 0.0850 213,931 +0.00(+2.41%)
Jun 21, 2021 0.0790 0.0854 0.0750 0.0830 261,532 +0.01(+6.41%)
Jun 18, 2021 0.0775 0.0780 0.0689 0.0780 151,990 +0.01(+7.59%)
Jun 17, 2021 0.0755 0.0778 0.0725 0.0725 180,881 -0.00(-4.10%)
Jun 16, 2021 0.0812 0.0832 0.0756 0.0756 54,107 -0.01(-9.03%)
Jun 15, 2021 0.0772 0.0876 0.0748 0.0831 55,153 -0.00(-4.26%)
Jun 14, 2021 0.0950 0.0950 0.0716 0.0868 282,239 -0.00(-3.56%)
Jun 11, 2021 0.0990 0.0990 0.0840 0.0900 128,316 -0.01(-5.26%)
Jun 10, 2021 0.0853 0.0950 0.0717 0.0950 128,075 +0.02(+21.02%)
Jun 09, 2021 0.0900 0.0905 0.0700 0.0785 186,541 -0.01(-10.80%)
Jun 08, 2021 0.0990 0.0990 0.0809 0.0880 215,377 -0.01(-6.88%)
Jun 07, 2021 0.0872 0.0950 0.0835 0.0945 193,238 +0.00(+4.65%)
Jun 04, 2021 0.0920 0.0950 0.0900 0.0903 207,032 -0.00(-1.85%)
Jun 03, 2021 0.0790 0.0920 0.0710 0.0920 236,497 +0.01(+15.00%)
Jun 02, 2021 0.0790 0.0800 0.0700 0.0800 391,262 +0.01(+14.12%)
Jun 01, 2021 0.0875 0.0875 0.0700 0.0701 548,376 -0.01(-12.38%)
May 28, 2021 0.0983 0.0983 0.0734 0.0800 505,748 -0.01(-11.01%)
May 27, 2021 0.0930 0.0930 0.0840 0.0899 110,240 -0.00(-3.33%)
May 26, 2021 0.0906 0.0939 0.0861 0.0930 205,294 +0.00(+3.33%)
May 25, 2021 0.0900 0.0970 0.0861 0.0900 132,727 -0.01(-7.12%)
May 24, 2021 0.0920 0.0969 0.0900 0.0969 146,725 +0.01(+8.75%)
May 21, 2021 0.0860 0.0973 0.0860 0.0891 121,672 +0.00(+3.60%)
May 20, 2021 0.0995 0.0995 0.0850 0.0860 24,332 -0.01(-6.42%)
May 19, 2021 0.0855 0.1000 0.0845 0.0919 188,861 +0.00(+2.11%)
May 18, 2021 0.1019 0.1019 0.0856 0.0900 84,199 -0.00(-3.23%)
May 17, 2021 0.1023 0.1050 0.0842 0.0930 49,641 -0.01(-7.00%)
May 14, 2021 0.1180 0.1180 0.0850 0.1000 273,309 +0.00(+0.00%)
May 13, 2021 0.1190 0.1190 0.0915 0.1000 51,179 -0.01(-9.99%)
May 12, 2021 0.0630 0.1329 0.0540 0.1111 1,783,062 +0.05(+76.63%)
May 11, 2021 0.0680 0.0700 0.0510 0.0629 576,914 -0.01(-9.37%)
May 10, 2021 0.0730 0.0860 0.0680 0.0694 801,973 -0.02(-19.30%)
May 07, 2021 0.0833 0.0890 0.0700 0.0860 643,086 -0.00(-2.27%)
May 06, 2021 0.1100 0.1101 0.0832 0.0880 278,249 -0.02(-20.15%)
May 05, 2021 0.1110 0.1118 0.1102 0.1102 32,757 -0.00(-0.72%)
May 04, 2021 0.1105 0.1158 0.1102 0.1110 83,061 -0.00(-2.12%)
May 03, 2021 0.1106 0.1200 0.1105 0.1134 27,709 -0.00(-1.39%)
Apr 30, 2021 0.1200 0.1200 0.1122 0.1150 50,100 +0.00(+3.14%)
Apr 29, 2021 0.1199 0.1199 0.1100 0.1115 354,116 -0.01(-5.35%)
Apr 28, 2021 0.1220 0.1320 0.1066 0.1178 215,169 -0.01(-5.31%)
Apr 27, 2021 0.1349 0.1349 0.1158 0.1244 99,311 +0.00(+1.30%)
Apr 26, 2021 0.1355 0.1355 0.1130 0.1228 453,746 -0.01(-5.47%)
Apr 23, 2021 0.1400 0.1400 0.1202 0.1299 129,200 +0.00(+0.70%)
Apr 22, 2021 0.1479 0.1479 0.1110 0.1290 225,427 -0.01(-4.02%)
Apr 21, 2021 0.1201 0.1345 0.1050 0.1344 474,723 +0.01(+7.95%)
Apr 20, 2021 0.1300 0.1300 0.1200 0.1245 187,949 -0.01(-4.23%)
Apr 19, 2021 0.1470 0.1495 0.1205 0.1300 331,910 -0.02(-10.71%)
Apr 16, 2021 0.1522 0.1522 0.1442 0.1456 15,400 -0.00(-2.93%)
Apr 15, 2021 0.1500 0.1500 0.1442 0.1500 177,912 +0.00(+0.00%)
Apr 14, 2021 0.1490 0.1500 0.1440 0.1500 185,824 +0.01(+4.09%)
Apr 13, 2021 0.1475 0.1482 0.1400 0.1441 49,678 -0.00(-1.50%)
Apr 12, 2021 0.1460 0.1470 0.1350 0.1463 126,315 +0.00(+0.27%)
Apr 09, 2021 0.1400 0.1460 0.1364 0.1459 281,500 +0.01(+8.07%)
Apr 08, 2021 0.1295 0.1400 0.1255 0.1350 454,135 +0.01(+3.85%)
Apr 07, 2021 0.1325 0.1360 0.1254 0.1300 197,795 -0.00(-2.26%)
Apr 06, 2021 0.1350 0.1350 0.1255 0.1330 119,697 +0.00(+0.76%)
Apr 05, 2021 0.1317 0.1350 0.1210 0.1320 204,659 +0.01(+9.09%)
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.