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

3Dx Industries Inc (OP: DDDX )

0.0190 +0.0009 (+4.97%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 17, 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 (%)
Jul 31, 2017 0.1500 0.1500 0.1282 0.1431 87,323 -0.01(-4.54%)
Jul 28, 2017 0.1875 0.1875 0.1300 0.1499 47,768 +0.01(+7.07%)
Jul 27, 2017 0.1320 0.1488 0.1200 0.1400 209,442 -0.00(-1.41%)
Jul 26, 2017 0.1450 0.1450 0.1200 0.1420 149,923 +0.00(+2.38%)
Jul 25, 2017 0.1490 0.1490 0.1200 0.1387 377,110 -0.01(-6.91%)
Jul 24, 2017 0.1576 0.1576 0.1377 0.1490 118,819 -0.01(-3.87%)
Jul 21, 2017 0.1417 0.1600 0.1410 0.1550 66,181 +0.01(+3.40%)
Jul 20, 2017 0.1593 0.1593 0.1392 0.1499 145,716 -0.01(-7.00%)
Jul 19, 2017 0.1645 0.1680 0.1401 0.1612 145,318 -0.01(-3.49%)
Jul 18, 2017 0.1799 0.1799 0.1410 0.1670 126,353 -0.00(-1.65%)
Jul 17, 2017 0.1420 0.1698 0.1300 0.1698 150,273 +0.03(+19.58%)
Jul 14, 2017 0.1206 0.1420 0.1206 0.1420 69,541 +0.01(+5.97%)
Jul 13, 2017 0.1375 0.1400 0.1206 0.1340 136,740 +0.00(+0.75%)
Jul 12, 2017 0.1617 0.1617 0.1250 0.1330 162,408 -0.02(-11.33%)
Jul 11, 2017 0.1400 0.1600 0.1350 0.1500 509,774 +0.01(+11.11%)
Jul 10, 2017 0.1099 0.1350 0.1098 0.1350 420,773 +0.03(+25.12%)
Jul 07, 2017 0.0900 0.1099 0.0900 0.1079 79,013 +0.01(+7.90%)
Jul 06, 2017 0.0920 0.1000 0.0920 0.1000 186,190 -0.01(-9.01%)
Jul 05, 2017 0.0900 0.1125 0.0880 0.1099 83,152 +0.01(+10.01%)
Jul 03, 2017 0.0870 0.1300 0.0850 0.0999 118,761 +0.00(+3.06%)
Jun 30, 2017 0.1090 0.1090 0.0820 0.0969 319,408 -0.00(-0.27%)
Jun 29, 2017 0.1275 0.1350 0.0820 0.0972 610,937 -0.03(-25.17%)
Jun 28, 2017 0.0910 0.1400 0.0910 0.1299 684,320 +0.03(+32.55%)
Jun 27, 2017 0.0611 0.1044 0.0611 0.0980 426,674 +0.03(+37.45%)
Jun 26, 2017 0.0800 0.0800 0.0607 0.0713 185,535 -0.01(-8.47%)
Jun 23, 2017 0.0693 0.0779 0.0690 0.0779 196,450 +0.00(+3.87%)
Jun 22, 2017 0.0747 0.0750 0.0718 0.0750 95,740 +0.00(+0.54%)
Jun 21, 2017 0.0746 0.0746 0.0650 0.0746 6,629 +0.00(+3.61%)
Jun 20, 2017 0.0650 0.0720 0.0632 0.0720 23,133 -0.00(-1.52%)
Jun 19, 2017 0.0601 0.0731 0.0601 0.0731 152,504 -0.00(-4.12%)
Jun 16, 2017 0.0745 0.0780 0.0650 0.0762 301,811 -0.00(-2.24%)
Jun 15, 2017 0.0700 0.0820 0.0650 0.0780 317,967 +0.01(+8.48%)
Jun 14, 2017 0.0750 0.0750 0.0615 0.0719 192,505 -0.00(-6.27%)
Jun 13, 2017 0.0966 0.0966 0.0630 0.0767 154,549 -0.00(-4.11%)
Jun 12, 2017 0.0860 0.0860 0.0675 0.0800 443,000 -0.01(-9.09%)
Jun 09, 2017 0.0740 0.0880 0.0670 0.0880 405,048 +0.01(+15.79%)
Jun 08, 2017 0.0701 0.0920 0.0550 0.0760 1,164,981 +0.01(+10.07%)
Jun 07, 2017 0.0550 0.0700 0.0500 0.0691 768,953 +0.01(+25.55%)
Jun 06, 2017 0.0600 0.0600 0.0416 0.0550 565,831 -0.00(-8.33%)
Jun 05, 2017 0.0501 0.0700 0.0413 0.0600 1,278,357 +0.01(+13.85%)
Jun 02, 2017 0.0621 0.0640 0.0400 0.0527 425,700 -0.01(-12.17%)
Jun 01, 2017 0.0374 0.0650 0.0355 0.0600 1,297,401 +0.02(+57.89%)
May 31, 2017 0.0235 0.0385 0.0200 0.0380 1,004,663 +0.01(+62.39%)
May 30, 2017 0.0165 0.0234 0.0130 0.0234 227,400 +0.00(+17.00%)
May 26, 2017 0.0200 0.0200 0.0200 0.0200 14,212 +0.00(+0.00%)
May 25, 2017 0.0235 0.0235 0.0200 0.0200 50,000 +0.00(+0.00%)
May 24, 2017 0.0148 0.0240 0.0116 0.0200 801,545 +0.00(+21.21%)
May 23, 2017 0.0180 0.0182 0.0160 0.0165 89,540 -0.00(-10.81%)
May 22, 2017 0.0180 0.0215 0.0180 0.0185 84,873 +0.00(+4.52%)
May 19, 2017 0.0177 0.0177 0.0177 0.0177 20,000 +0.00(+1.72%)
May 18, 2017 0.0214 0.0214 0.0145 0.0174 667,455 -0.00(-8.42%)
May 17, 2017 0.0158 0.0210 0.0158 0.0190 5,704 -0.00(-11.21%)
May 15, 2017 0.0214 0.0214 0.0214 0 -0.00(-2.28%)
May 12, 2017 0.0219 0.0219 0.0219 0.0219 4,400 +0.00(+8.96%)
May 11, 2017 0.0201 0.0201 0.0201 0.0201 120 +0.00(+1.01%)
May 10, 2017 0.0205 0.0249 0.0199 0.0199 620,315 -0.00(-0.69%)
May 09, 2017 0.0230 0.0290 0.0199 0.0200 396,757 -0.00(-8.92%)
May 08, 2017 0.0230 0.0230 0.0195 0.0220 138,204 +0.00(+10.00%)
May 05, 2017 0.0258 0.0261 0.0200 0.0200 547,749 -0.00(-19.35%)
May 04, 2017 0.0240 0.0258 0.0230 0.0248 81,077 -0.00(-0.80%)
May 03, 2017 0.0216 0.0258 0.0210 0.0250 866,507 -0.00(-7.41%)
May 02, 2017 0.0350 0.0350 0.0216 0.0270 612,118 -0.01(-22.86%)
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.