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 (%)
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%)
Aug 01, 2017 0.1300 0.1660 0.1200 0.1610 411,681 +0.02(+12.52%)
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%)
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.