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 (%)
Oct 31, 2017 0.1010 0.1064 0.0960 0.1064 21,502 -0.01(-11.33%)
Oct 30, 2017 0.1225 0.1225 0.1070 0.1200 36,801 +0.00(+0.00%)
Oct 27, 2017 0.1200 0.1200 0.1100 0.1200 87,887 +0.00(+0.00%)
Oct 26, 2017 0.0927 0.1200 0.0927 0.1200 106,243 +0.03(+29.31%)
Oct 25, 2017 0.1080 0.1080 0.0921 0.0928 39,713 -0.02(-14.07%)
Oct 24, 2017 0.0850 0.1080 0.0850 0.1080 72,756 +0.00(+2.37%)
Oct 23, 2017 0.1080 0.1080 0.0810 0.1055 17,072 -0.00(-1.40%)
Oct 20, 2017 0.0968 0.1070 0.0810 0.1070 13,971 +0.01(+10.54%)
Oct 19, 2017 0.1100 0.1100 0.0810 0.0968 1,380 -0.01(-7.10%)
Oct 18, 2017 0.0810 0.1080 0.0810 0.1042 16,105 +0.00(+4.20%)
Oct 17, 2017 0.0921 0.1060 0.0880 0.1000 72,012 +0.01(+8.58%)
Oct 16, 2017 0.0915 0.0961 0.0915 0.0921 45,925 -0.02(-19.81%)
Oct 13, 2017 0.0915 0.1148 0.0915 0.1148 8,706 +0.00(+3.47%)
Oct 12, 2017 0.0860 0.1199 0.0825 0.1110 179,879 +0.02(+17.15%)
Oct 11, 2017 0.0995 0.0995 0.0860 0.0948 20,051 -0.01(-6.19%)
Oct 10, 2017 0.0854 0.1010 0.0814 0.1010 4,550 +0.01(+6.32%)
Oct 09, 2017 0.0905 0.1090 0.0850 0.0950 52,002 -0.01(-12.84%)
Oct 06, 2017 0.0980 0.1090 0.0905 0.1090 79,903 +0.00(+2.06%)
Oct 05, 2017 0.1002 0.1099 0.0905 0.1068 72,246 -0.00(-2.91%)
Oct 04, 2017 0.1055 0.1142 0.1001 0.1100 99,015 -0.00(-3.85%)
Oct 02, 2017 0.1144 0.1144 0.1144 40 -0.00(-0.09%)
Sep 29, 2017 0.1145 0.1145 0.1011 0.1145 21,307 +0.00(+0.79%)
Sep 28, 2017 0.1169 0.1173 0.1051 0.1136 16,516 -0.00(-2.82%)
Sep 27, 2017 0.1169 0.1169 0.1055 0.1169 51,821 +0.00(+0.34%)
Sep 26, 2017 0.1081 0.1174 0.1060 0.1165 11,777 -0.00(-0.85%)
Sep 25, 2017 0.1074 0.1199 0.1056 0.1175 25,193 +0.01(+7.80%)
Sep 22, 2017 0.1064 0.1198 0.1055 0.1090 39,722 -0.01(-8.02%)
Sep 21, 2017 0.1100 0.1200 0.1051 0.1185 30,686 +0.01(+7.74%)
Sep 20, 2017 0.1073 0.1170 0.1050 0.1100 36,910 -0.01(-9.84%)
Sep 19, 2017 0.1197 0.1220 0.1071 0.1220 12,430 +0.00(+3.83%)
Sep 18, 2017 0.1170 0.1223 0.1050 0.1175 129,864 -0.00(-2.00%)
Sep 15, 2017 0.1035 0.1222 0.1035 0.1199 80,377 +0.00(+4.26%)
Sep 14, 2017 0.1245 0.1245 0.1030 0.1150 70,600 -0.01(-7.90%)
Sep 13, 2017 0.1100 0.1280 0.1100 0.1249 91,774 -0.00(-0.02%)
Sep 12, 2017 0.1090 0.1249 0.1090 0.1249 26,648 -0.01(-5.02%)
Sep 11, 2017 0.1199 0.1315 0.1011 0.1315 106,664 +0.01(+9.67%)
Sep 08, 2017 0.1000 0.1199 0.1000 0.1199 149,825 -0.01(-8.09%)
Sep 07, 2017 0.1302 0.1449 0.1000 0.1305 424,912 -0.02(-13.03%)
Sep 06, 2017 0.1266 0.1500 0.1266 0.1500 249,783 +0.03(+25.00%)
Sep 05, 2017 0.1100 0.1266 0.1100 0.1200 44,903 +0.00(+0.08%)
Sep 01, 2017 0.1278 0.1278 0.1100 0.1199 148,296 -0.01(-6.18%)
Aug 31, 2017 0.1060 0.1295 0.1060 0.1278 53,888 +0.01(+11.28%)
Aug 30, 2017 0.1348 0.1348 0.1001 0.1148 12,151 -0.02(-12.55%)
Aug 29, 2017 0.1221 0.1370 0.0950 0.1313 103,376 -0.00(-2.72%)
Aug 28, 2017 0.1380 0.1400 0.1101 0.1350 138,724 -0.00(-0.74%)
Aug 25, 2017 0.1191 0.1390 0.1191 0.1360 130,177 +0.01(+4.62%)
Aug 24, 2017 0.1249 0.1330 0.1009 0.1300 127,209 +0.01(+4.08%)
Aug 23, 2017 0.1080 0.1249 0.1000 0.1249 225,850 +0.01(+5.94%)
Aug 22, 2017 0.1125 0.1340 0.1012 0.1179 240,602 -0.02(-12.01%)
Aug 21, 2017 0.1339 0.1340 0.1125 0.1340 172,870 +0.00(+0.07%)
Aug 18, 2017 0.1298 0.1339 0.1123 0.1339 61,751 +0.01(+7.12%)
Aug 17, 2017 0.1340 0.1340 0.1166 0.1250 63,461 -0.01(-6.65%)
Aug 16, 2017 0.1250 0.1339 0.1185 0.1339 49,320 +0.01(+7.98%)
Aug 15, 2017 0.0950 0.1400 0.0950 0.1240 379,718 +0.03(+30.53%)
Aug 14, 2017 0.1150 0.1150 0.0900 0.0950 238,928 -0.01(-13.64%)
Aug 11, 2017 0.1043 0.1150 0.0900 0.1100 434,183 -0.00(-3.85%)
Aug 10, 2017 0.1200 0.1226 0.1041 0.1144 85,250 -0.01(-4.67%)
Aug 09, 2017 0.1395 0.1395 0.1100 0.1200 176,291 -0.01(-7.23%)
Aug 08, 2017 0.1355 0.1400 0.1200 0.1293 101,810 -0.01(-7.61%)
Aug 07, 2017 0.1475 0.1500 0.1226 0.1400 194,328 -0.00(-3.38%)
Aug 04, 2017 0.1500 0.1500 0.1320 0.1449 108,843 -0.01(-3.40%)
Aug 03, 2017 0.1550 0.1550 0.1427 0.1500 114,077 -0.01(-3.23%)
Aug 02, 2017 0.1440 0.1640 0.1440 0.1550 76,271 -0.01(-3.73%)
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.