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

3Dx Industries Inc (OP: DDDX )

0.0198 +0.0003 (+1.54%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.1130 0.1130 0.0950 0.1031 432,536 -0.01(-6.53%)
Sep 29, 2021 0.1180 0.1199 0.1103 0.1103 40,364 +0.00(+0.18%)
Sep 28, 2021 0.1155 0.1200 0.1100 0.1101 45,454 -0.01(-5.17%)
Sep 27, 2021 0.1205 0.1205 0.1160 0.1161 350,259 -0.00(-3.25%)
Sep 24, 2021 0.1153 0.1200 0.1000 0.1200 544,366 +0.00(+0.84%)
Sep 23, 2021 0.1020 0.1400 0.1000 0.1190 2,005,757 +0.02(+19.00%)
Sep 22, 2021 0.0975 0.1020 0.0950 0.1000 171,749 +0.00(+3.63%)
Sep 21, 2021 0.0969 0.0980 0.0900 0.0965 172,876 +0.00(+0.63%)
Sep 20, 2021 0.0963 0.0970 0.0871 0.0959 104,770 -0.00(-2.64%)
Sep 17, 2021 0.0980 0.1005 0.0976 0.0985 84,335 +0.00(+0.51%)
Sep 16, 2021 0.1035 0.1035 0.0977 0.0980 23,415 -0.00(-2.29%)
Sep 15, 2021 0.1029 0.1050 0.0976 0.1003 63,947 +0.00(+1.42%)
Sep 14, 2021 0.1080 0.1080 0.0978 0.0989 11,614 -0.01(-8.43%)
Sep 13, 2021 0.1000 0.1100 0.0970 0.1080 382,670 -0.00(-1.82%)
Sep 10, 2021 0.0864 0.1323 0.0850 0.1100 1,832,671 +0.02(+28.06%)
Sep 09, 2021 0.0880 0.0880 0.0840 0.0859 118,746 -0.00(-4.56%)
Sep 08, 2021 0.0900 0.0900 0.0850 0.0900 209,032 +0.00(+3.93%)
Sep 07, 2021 0.0870 0.0920 0.0860 0.0866 151,853 -0.00(-3.78%)
Sep 03, 2021 0.0899 0.0900 0.0859 0.0900 47,611 +0.00(+0.00%)
Sep 02, 2021 0.0880 0.0900 0.0870 0.0900 45,702 +0.00(+2.97%)
Sep 01, 2021 0.0850 0.0900 0.0850 0.0874 45,312 -0.00(-1.13%)
Aug 31, 2021 0.0922 0.0928 0.0850 0.0884 141,997 -0.00(-3.39%)
Aug 30, 2021 0.0915 0.0929 0.0872 0.0915 32,450 +0.00(+2.46%)
Aug 27, 2021 0.0905 0.0920 0.0893 0.0893 27,525 -0.00(-1.87%)
Aug 26, 2021 0.0901 0.0920 0.0890 0.0910 115,533 +0.00(+2.25%)
Aug 25, 2021 0.0930 0.0930 0.0890 0.0890 72,851 -0.00(-4.20%)
Aug 24, 2021 0.0909 0.0930 0.0885 0.0929 41,784 +0.00(+3.22%)
Aug 23, 2021 0.0882 0.0929 0.0882 0.0900 83,897 -0.00(-1.10%)
Aug 20, 2021 0.1000 0.1000 0.0880 0.0910 95,670 +0.00(+0.55%)
Aug 19, 2021 0.0910 0.0929 0.0850 0.0905 57,779 -0.00(-1.52%)
Aug 18, 2021 0.0950 0.0950 0.0870 0.0919 210,092 +0.00(+4.43%)
Aug 17, 2021 0.0998 0.0998 0.0850 0.0880 455,019 -0.01(-10.57%)
Aug 16, 2021 0.1111 0.1111 0.0900 0.0984 477,558 -0.01(-6.82%)
Aug 13, 2021 0.1090 0.1125 0.1038 0.1056 227,836 +0.00(+0.09%)
Aug 12, 2021 0.0950 0.1120 0.0935 0.1055 799,654 +0.01(+16.57%)
Aug 11, 2021 0.0928 0.0990 0.0850 0.0905 73,014 +0.00(+1.57%)
Aug 10, 2021 0.0928 0.0928 0.0891 0.0891 37,051 -0.00(-3.36%)
Aug 09, 2021 0.0929 0.0990 0.0867 0.0922 56,140 -0.00(-0.86%)
Aug 06, 2021 0.0990 0.0990 0.0873 0.0930 28,925 -0.01(-6.06%)
Aug 05, 2021 0.0886 0.0990 0.0820 0.0990 77,857 +0.02(+20.73%)
Aug 04, 2021 0.0886 0.0886 0.0810 0.0820 133,514 -0.00(-5.09%)
Aug 03, 2021 0.0940 0.0940 0.0850 0.0864 144,915 -0.01(-8.09%)
Aug 02, 2021 0.0949 0.0949 0.0850 0.0940 236,521 -0.00(-0.95%)
Jul 30, 2021 0.1000 0.1000 0.0851 0.0949 169,235 -0.01(-5.01%)
Jul 29, 2021 0.1006 0.1006 0.0900 0.0999 238,829 -0.00(-1.38%)
Jul 28, 2021 0.0997 0.1033 0.0935 0.1013 145,176 +0.00(+1.60%)
Jul 27, 2021 0.1065 0.1065 0.0936 0.0997 64,501 -0.01(-6.38%)
Jul 26, 2021 0.1099 0.1100 0.0926 0.1065 107,662 -0.00(-2.74%)
Jul 23, 2021 0.0961 0.1095 0.0921 0.1095 522,664 +0.01(+7.35%)
Jul 22, 2021 0.1090 0.1090 0.0880 0.1020 304,969 +0.02(+20.00%)
Jul 21, 2021 0.1075 0.1075 0.0811 0.0850 204,124 -0.02(-19.81%)
Jul 20, 2021 0.1100 0.1150 0.0990 0.1060 241,446 -0.00(-0.93%)
Jul 19, 2021 0.0900 0.1180 0.0831 0.1070 936,725 +0.02(+19.02%)
Jul 16, 2021 0.0860 0.0906 0.0811 0.0899 114,380 +0.00(+5.76%)
Jul 15, 2021 0.0862 0.0900 0.0850 0.0850 70,669 -0.00(-3.52%)
Jul 14, 2021 0.0945 0.1007 0.0860 0.0881 210,794 -0.01(-5.67%)
Jul 13, 2021 0.1000 0.1000 0.0870 0.0934 175,920 -0.01(-5.66%)
Jul 12, 2021 0.1000 0.1000 0.0881 0.0990 318,137 +0.00(+1.75%)
Jul 09, 2021 0.0900 0.1021 0.0888 0.0973 289,908 +0.01(+8.11%)
Jul 08, 2021 0.0875 0.0900 0.0800 0.0900 177,424 +0.00(+2.86%)
Jul 07, 2021 0.1090 0.1090 0.0874 0.0875 227,299 -0.01(-12.50%)
Jul 06, 2021 0.1000 0.1012 0.0924 0.1000 156,447 +0.00(+0.00%)
Jul 02, 2021 0.1025 0.1025 0.0901 0.1000 79,450 +0.00(+0.00%)
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.