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 (%)
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%)
May 01, 2017 0.0211 0.0369 0.0211 0.0350 299,497 +0.01(+54.19%)
Apr 28, 2017 0.0213 0.0227 0.0213 0.0227 109,493 +0.00(+0.89%)
Apr 27, 2017 0.0270 0.0300 0.0225 0.0225 60,318 -0.00(-16.67%)
Apr 26, 2017 0.0285 0.0285 0.0270 0.0270 80,021 +0.00(+18.94%)
Apr 25, 2017 0.0226 0.0259 0.0226 0.0227 154,537 -0.00(-12.02%)
Apr 24, 2017 0.0270 0.0307 0.0258 0.0258 178,313 -0.01(-24.12%)
Apr 20, 2017 0.0340 0.0340 0.0340 60 +0.00(+0.00%)
Apr 19, 2017 0.0263 0.0340 0.0263 0.0340 4,289 -0.00(-2.86%)
Apr 18, 2017 0.0350 0.0350 0.0350 0.0350 20,080 -0.00(-4.11%)
Apr 17, 2017 0.0369 0.0369 0.0365 0.0365 8,259 +0.00(+14.06%)
Apr 13, 2017 0.0374 0.0380 0.0316 0.0320 40,699 -0.01(-14.44%)
Apr 12, 2017 0.0325 0.0374 0.0319 0.0374 130,719 +0.01(+20.65%)
Apr 11, 2017 0.0250 0.0320 0.0250 0.0310 375,300 +0.00(+14.81%)
Apr 10, 2017 0.0240 0.0270 0.0200 0.0270 683,908 +0.00(+13.45%)
Apr 07, 2017 0.0269 0.0269 0.0238 0.0238 71,894 -0.00(-11.85%)
Apr 06, 2017 0.0270 0.0340 0.0270 0.0270 11,906 +0.00(+8.00%)
Apr 05, 2017 0.0250 0.0250 0.0233 0.0250 156,900 +0.00(+0.00%)
Apr 04, 2017 0.0270 0.0289 0.0227 0.0250 170,353 -0.00(-7.41%)
Apr 03, 2017 0.0290 0.0290 0.0265 0.0270 260,286 -0.00(-1.82%)
Mar 31, 2017 0.0349 0.0349 0.0275 0.0275 19,500 +0.00(+1.85%)
Mar 30, 2017 0.0300 0.0340 0.0258 0.0270 220,943 -0.00(-6.90%)
Mar 29, 2017 0.0350 0.0350 0.0288 0.0290 139,615 -0.01(-17.14%)
Mar 28, 2017 0.0311 0.0350 0.0290 0.0350 205,690 -0.00(-10.03%)
Mar 27, 2017 0.0307 0.0389 0.0300 0.0389 61,160 +0.01(+28.81%)
Mar 24, 2017 0.0399 0.0399 0.0302 0.0302 174,511 -0.00(-7.08%)
Mar 23, 2017 0.0360 0.0360 0.0325 0.0325 50,090 -0.01(-22.62%)
Mar 22, 2017 0.0420 0.0420 0.0420 0.0420 114,967 +0.00(+0.00%)
Mar 21, 2017 0.0370 0.0448 0.0370 0.0420 52,957 +0.00(+7.68%)
Mar 20, 2017 0.0399 0.0399 0.0340 0.0390 293,444 +0.00(+2.64%)
Mar 17, 2017 0.0313 0.0380 0.0280 0.0380 1,309,098 -0.00(-4.28%)
Mar 16, 2017 0.0400 0.0401 0.0304 0.0397 433,112 -0.00(-7.46%)
Mar 15, 2017 0.0350 0.0429 0.0350 0.0429 633,132 +0.00(+4.13%)
Mar 14, 2017 0.0480 0.0499 0.0411 0.0412 246,708 -0.01(-17.60%)
Mar 13, 2017 0.0427 0.0549 0.0427 0.0500 9,000 -0.00(-8.93%)
Mar 10, 2017 0.0680 0.0680 0.0451 0.0549 227,173 -0.01(-12.86%)
Mar 09, 2017 0.0600 0.0690 0.0550 0.0630 289,306 +0.01(+14.55%)
Mar 08, 2017 0.0452 0.0600 0.0450 0.0550 309,597 -0.00(-8.33%)
Mar 07, 2017 0.0495 0.0630 0.0400 0.0600 630,530 +0.01(+20.00%)
Mar 06, 2017 0.0330 0.0510 0.0220 0.0500 1,840,174 +0.02(+47.49%)
Mar 03, 2017 0.0347 0.0347 0.0300 0.0339 76,410 -0.00(-5.83%)
Mar 02, 2017 0.0350 0.0389 0.0330 0.0360 363,988 -0.00(-7.46%)
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.