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 (%)
Feb 28, 2022 0.0700 0.0895 0.0700 0.0895 15,765 +0.01(+16.84%)
Feb 25, 2022 0.0655 0.0899 0.0766 0.0766 229,691 -0.01(-6.47%)
Feb 24, 2022 0.0837 0.0848 0.0760 0.0819 92,230 -0.00(-3.42%)
Feb 23, 2022 0.0825 0.0850 0.0801 0.0848 12,938 +0.00(+4.43%)
Feb 22, 2022 0.0950 0.1000 0.0790 0.0812 313,440 -0.01(-9.78%)
Feb 18, 2022 0.0900 0 -0.01(-9.55%)
Feb 17, 2022 0.0910 0.1090 0.0863 0.0995 199,743 +0.00(+4.30%)
Feb 16, 2022 0.0885 0.0954 0.0865 0.0954 25,063 +0.01(+8.41%)
Feb 15, 2022 0.0930 0.0930 0.0861 0.0880 92,135 +0.00(+0.00%)
Feb 14, 2022 0.0860 0.1040 0.0860 0.0880 73,971 +0.00(+2.80%)
Feb 11, 2022 0.0883 0.1009 0.0856 0.0856 89,380 -0.01(-14.31%)
Feb 10, 2022 0.0941 0.1008 0.0878 0.0999 25,448 +0.00(+4.06%)
Feb 09, 2022 0.1010 0.1087 0.0950 0.0960 174,943 -0.01(-7.69%)
Feb 08, 2022 0.1040 0.1050 0.1005 0.1040 10,580 +0.00(+2.97%)
Feb 07, 2022 0.0900 0.1010 0.0900 0.1010 164,254 +0.00(+0.10%)
Feb 04, 2022 0.0968 0.1009 0.0900 0.1009 14,115 -0.00(-2.70%)
Feb 03, 2022 0.0941 0.1037 0.0851 0.1037 37,943 +0.00(+4.33%)
Feb 02, 2022 0.1095 0.1095 0.0961 0.0994 12,402 +0.00(+3.97%)
Feb 01, 2022 0.0810 0.1099 0.0810 0.0956 57,229 +0.01(+8.64%)
Jan 31, 2022 0.1099 0.1099 0.0710 0.0880 437,802 -0.02(-16.19%)
Jan 28, 2022 0.1000 0.1099 0.0960 0.1050 53,400 +0.00(+5.00%)
Jan 27, 2022 0.1050 0.1100 0.0950 0.1000 71,595 -0.01(-5.57%)
Jan 26, 2022 0.1010 0.1100 0.1010 0.1059 81,681 +0.00(+4.33%)
Jan 25, 2022 0.1050 0.1149 0.1010 0.1015 101,597 -0.01(-11.66%)
Jan 24, 2022 0.1150 0.1280 0.1050 0.1149 161,080 -0.01(-8.52%)
Jan 21, 2022 0.1325 0.1325 0.1250 0.1256 37,466 -0.01(-6.89%)
Jan 20, 2022 0.1350 0.1350 0.1250 0.1349 88,400 -0.00(-0.07%)
Jan 19, 2022 0.1395 0.1395 0.1300 0.1350 28,546 -0.00(-3.23%)
Jan 18, 2022 0.1460 0.1460 0.1274 0.1395 46,410 +0.01(+4.81%)
Jan 14, 2022 0.1331 0 -0.01(-4.93%)
Jan 13, 2022 0.1449 0.1500 0.1367 0.1400 430,834 -0.00(-2.78%)
Jan 12, 2022 0.1200 0.1449 0.1200 0.1440 321,974 +0.02(+20.00%)
Jan 11, 2022 0.1184 0.1250 0.1167 0.1200 214,915 +0.00(+1.35%)
Jan 10, 2022 0.1300 0.1300 0.1167 0.1184 103,265 -0.01(-8.92%)
Jan 07, 2022 0.1299 0.1350 0.1220 0.1300 546,069 +0.00(+0.15%)
Jan 06, 2022 0.1375 0.1375 0.1250 0.1298 312,717 -0.01(-5.60%)
Jan 05, 2022 0.1399 0.1500 0.1375 0.1375 183,868 -0.00(-1.65%)
Jan 04, 2022 0.1383 0.1444 0.1320 0.1398 47,871 +0.00(+1.16%)
Jan 03, 2022 0.1130 0.1449 0.1130 0.1382 80,023 +0.01(+3.91%)
Dec 31, 2021 0.1300 0.1400 0.1161 0.1330 135,310 +0.01(+10.83%)
Dec 30, 2021 0.1180 0.1300 0.1050 0.1200 275,840 -0.00(-2.04%)
Dec 29, 2021 0.1380 0.1380 0.1100 0.1225 494,910 -0.02(-15.52%)
Dec 28, 2021 0.1452 0.1499 0.1300 0.1450 132,037 +0.00(+0.00%)
Dec 27, 2021 0.1450 0.1518 0.1420 0.1450 121,361 +0.00(+1.75%)
Dec 23, 2021 0.1400 0.1460 0.1400 0.1425 14,647 -0.00(-1.66%)
Dec 22, 2021 0.1570 0.1570 0.1382 0.1449 56,421 -0.01(-5.60%)
Dec 21, 2021 0.1600 0.1615 0.1500 0.1535 34,700 -0.01(-3.46%)
Dec 20, 2021 0.1580 0.1613 0.1580 0.1590 65,824 -0.01(-3.64%)
Dec 17, 2021 0.1460 0.1650 0.1460 0.1650 27,930 +0.01(+3.84%)
Dec 16, 2021 0.1720 0.1720 0.1450 0.1589 55,419 -0.01(-7.51%)
Dec 15, 2021 0.1349 0.1745 0.1310 0.1718 455,619 +0.04(+31.65%)
Dec 14, 2021 0.1257 0.1349 0.1257 0.1305 75,914 +0.00(+3.57%)
Dec 13, 2021 0.1260 0.1319 0.1257 0.1260 86,811 -0.01(-4.55%)
Dec 10, 2021 0.1305 0.1325 0.1290 0.1320 42,565 -0.00(-0.38%)
Dec 09, 2021 0.1380 0.1389 0.1280 0.1325 82,548 -0.01(-4.61%)
Dec 08, 2021 0.1450 0.1450 0.1200 0.1389 232,738 -0.01(-4.21%)
Dec 07, 2021 0.1500 0.1500 0.1302 0.1450 55,554 -0.00(-1.02%)
Dec 06, 2021 0.1430 0.1500 0.1430 0.1465 82,303 +0.00(+2.45%)
Dec 03, 2021 0.1500 0.1500 0.1220 0.1430 111,408 +0.00(+0.28%)
Dec 02, 2021 0.1650 0.1650 0.1210 0.1426 474,246 -0.04(-22.46%)
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.