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 (%)
Apr 29, 2016 0.0329 0.0329 0.0329 0.0329 5,053 +0.01(+48.87%)
Apr 26, 2016 0.0221 0.0221 0.0221 0 +0.00(+0.00%)
Apr 25, 2016 0.0230 0.0230 0.0221 0.0221 24,344 -0.00(-3.91%)
Apr 22, 2016 0.0240 0.0240 0.0230 0.0230 34,882 -0.00(-6.28%)
Apr 21, 2016 0.0250 0.0250 0.0230 0.0245 20,978 +0.00(+1.83%)
Apr 20, 2016 0.0241 0.0241 0.0241 0.0241 3,739 -0.00(-7.66%)
Apr 18, 2016 0.0261 0.0261 0.0261 2 +0.00(+0.00%)
Apr 15, 2016 0.0261 0.0261 0.0261 0.0261 1,003 +0.00(+0.00%)
Apr 14, 2016 0.0261 0.0261 0.0261 0.0261 2,586 +0.00(+0.00%)
Apr 13, 2016 0.0469 0.0469 0.0261 0.0261 1,390 +0.00(+0.00%)
Apr 12, 2016 0.0261 0.0261 0.0261 0.0261 4,250 +0.00(+0.00%)
Apr 07, 2016 0.0261 0.0261 0.0261 20 -0.00(-10.00%)
Apr 06, 2016 0.0291 0.0299 0.0290 0.0290 74,584 -0.00(-0.34%)
Apr 05, 2016 0.0291 0.0291 0.0291 0.0291 2,607 -0.00(-2.25%)
Apr 01, 2016 0.0298 0.0298 0.0298 0 -0.00(-1.10%)
Mar 31, 2016 0.0301 0.0301 0.0301 0.0301 70,163 -0.00(-7.03%)
Mar 30, 2016 0.0300 0.0324 0.0300 0.0324 68,042 +0.00(+6.15%)
Mar 29, 2016 0.0337 0.0337 0.0305 0.0305 9,500 -0.00(-9.59%)
Mar 28, 2016 0.0311 0.0337 0.0301 0.0337 85,149 -0.00(-6.29%)
Mar 24, 2016 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Mar 23, 2016 0.0460 0.0460 0.0301 0.0350 100,854 -0.01(-26.93%)
Mar 22, 2016 0.0480 0.0480 0.0479 0.0479 4,440 +0.01(+16.26%)
Mar 21, 2016 0.0350 0.0450 0.0350 0.0412 278,991 +0.01(+17.71%)
Mar 17, 2016 0.0350 0.0350 0.0350 60 +0.00(+12.90%)
Mar 16, 2016 0.0490 0.0490 0.0310 0.0310 2,100 -0.01(-22.50%)
Mar 15, 2016 0.0450 0.0450 0.0390 0.0400 80,300 +0.01(+29.03%)
Mar 14, 2016 0.0310 0.0310 0.0310 0.0310 224 +0.00(+3.33%)
Mar 11, 2016 0.0500 0.0500 0.0300 0.0300 40,048 -0.01(-32.58%)
Mar 04, 2016 0.0445 0.0445 0.0445 0 -0.02(-25.83%)
Mar 03, 2016 0.0331 0.0600 0.0331 0.0600 157,800 +0.03(+81.27%)
Mar 01, 2016 0.0331 0.0331 0.0331 20 -0.01(-17.25%)
Feb 29, 2016 0.0400 0.0410 0.0400 0.0400 73,947 +0.00(+0.00%)
Feb 26, 2016 0.0450 0.0450 0.0400 0.0400 1,660 -0.00(-11.11%)
Feb 25, 2016 0.0450 0.0450 0.0400 0.0450 72,061 +0.00(+0.22%)
Feb 24, 2016 0.0460 0.0460 0.0439 0.0449 12,049 +0.00(+5.40%)
Feb 22, 2016 0.0426 0.0426 0.0426 6 +0.00(+6.50%)
Feb 19, 2016 0.0300 0.0400 0.0300 0.0400 16,102 +0.02(+72.41%)
Feb 16, 2016 0.0232 0.0232 0.0232 50 +0.00(+0.00%)
Feb 12, 2016 0.0232 0.0232 0.0232 0 +0.00(+0.00%)
Feb 10, 2016 0.0232 0.0232 0.0232 10 +0.00(+0.00%)
Feb 09, 2016 0.0232 0.0232 0.0232 0.0232 220 +0.00(+0.00%)
Feb 05, 2016 0.0232 0.0232 0.0232 36 +0.00(+0.00%)
Feb 04, 2016 0.0232 0.0232 0.0232 0.0232 160 +0.00(+0.00%)
Feb 01, 2016 0.0232 0.0232 0.0232 2 +0.00(+0.00%)
Jan 28, 2016 0.0232 0.0232 0.0232 72 +0.00(+0.00%)
Jan 25, 2016 0.0232 0.0232 0.0232 0 +0.00(+0.00%)
Jan 22, 2016 0.0232 0.0232 0.0232 0.0232 140 +0.00(+5.45%)
Jan 19, 2016 0.0220 0.0220 0.0220 64 -0.01(-19.41%)
Jan 14, 2016 0.0273 0.0273 0.0273 0 -0.02(-40.65%)
Jan 13, 2016 0.0460 0.0460 0.0460 0.0460 1,540 +0.02(+70.37%)
Jan 12, 2016 0.0460 0.0460 0.0270 0.0270 6,580 +0.00(+0.00%)
Jan 07, 2016 0.0270 0.0270 0.0270 0 -0.02(-41.30%)
Jan 06, 2016 0.0460 0.0460 0.0460 0.0460 2,040 +0.00(+0.00%)
Jan 05, 2016 0.0460 0.0460 0.0460 0.0460 5,020 +0.01(+43.75%)
Dec 31, 2015 0.0320 0.0320 0.0320 25 +0.00(+12.28%)
Dec 30, 2015 0.0286 0.0351 0.0285 0.0285 2,132 -0.01(-14.93%)
Dec 29, 2015 0.0211 0.0430 0.0211 0.0335 14,871 -0.00(-6.94%)
Dec 28, 2015 0.0230 0.0360 0.0200 0.0360 109,242 -0.01(-21.74%)
Dec 24, 2015 0.0460 0.0460 0.0460 0 +0.01(+24.36%)
Dec 23, 2015 0.0360 0.0370 0.0360 0.0370 735 -0.01(-19.59%)
Dec 22, 2015 0.0460 0.0460 0.0460 0.0460 10,085 +0.01(+15.00%)
Dec 21, 2015 0.0480 0.0480 0.0400 0.0400 40,516 +0.00(+0.00%)
Dec 18, 2015 0.0400 0.0400 0.0400 0.0400 1,217 -0.00(-6.98%)
Dec 17, 2015 0.0430 0.0430 0.0430 0.0430 1,099 +0.01(+16.88%)
Dec 16, 2015 0.0360 0.0400 0.0360 0.0368 90,206 +0.00(+2.19%)
Dec 15, 2015 0.0360 0.0360 0.0360 0.0360 240 -0.00(-7.69%)
Dec 14, 2015 0.0500 0.0500 0.0360 0.0390 29,676 -0.00(-2.50%)
Dec 11, 2015 0.0360 0.0400 0.0360 0.0400 1,655 +0.00(+11.11%)
Dec 10, 2015 0.0350 0.0360 0.0350 0.0360 1,140 +0.00(+0.00%)
Dec 09, 2015 0.0360 0.0360 0.0360 0.0360 35,040 -0.00(-2.15%)
Dec 08, 2015 0.0360 0.0378 0.0360 0.0368 70,046 -0.00(-8.02%)
Dec 07, 2015 0.0200 0.0500 0.0200 0.0400 45,032 -0.01(-20.00%)
Dec 04, 2015 0.0360 0.0500 0.0360 0.0500 3,120 +0.01(+37.36%)
Dec 02, 2015 0.0364 0.0364 0.0364 58 -0.00(-6.57%)
Nov 30, 2015 0.0390 0.0390 0.0390 0 -0.01(-21.92%)
Nov 27, 2015 0.0499 0.0499 0.0499 0.0499 4,550 +0.01(+24.75%)
Nov 24, 2015 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Nov 23, 2015 0.0410 0.0410 13,770 -0.01(-12.77%)
Nov 19, 2015 0.0470 0.0470 0.0470 0 +0.01(+29.83%)
Nov 17, 2015 0.0362 0.0362 0.0362 6 +0.00(+0.28%)
Nov 16, 2015 0.0361 0.0361 0.0361 0.0361 4,249 -0.01(-26.33%)
Nov 13, 2015 0.0490 0.0490 0.0490 0.0490 6,781 +0.01(+36.11%)
Nov 11, 2015 0.0360 0.0360 0.0360 120 +0.00(+0.00%)
Nov 10, 2015 0.0469 0.0469 0.0360 0.0360 11,200 -0.00(-9.77%)
Nov 06, 2015 0.0399 0.0399 0.0399 41 -0.01(-14.93%)
Nov 05, 2015 0.0469 0.0469 0.0469 0.0469 2,604 +0.01(+30.28%)
Nov 04, 2015 0.0360 0.0360 0.0360 0.0360 12,560 +0.00(+0.00%)
Nov 03, 2015 0.0360 0.0360 0.0360 0.0360 216 +0.00(+0.00%)
Nov 02, 2015 0.0360 0.0360 0.0360 0.0360 333 +0.00(+0.00%)
Oct 28, 2015 0.0360 0.0360 0.0360 20 -0.00(-0.28%)
Oct 26, 2015 0.0361 0.0361 0.0361 80 +0.00(+0.00%)
Oct 23, 2015 0.0362 0.0362 0.0361 0.0361 2,072 +0.00(+0.28%)
Oct 22, 2015 0.0360 0.0415 0.0360 0.0360 45,716 -0.00(-4.00%)
Oct 21, 2015 0.0360 0.0375 0.0360 0.0375 9,205 +0.00(+4.17%)
Oct 20, 2015 0.0400 0.0400 0.0360 0.0360 17,172 +0.00(+0.00%)
Oct 16, 2015 0.0360 0.0360 0.0360 107 -0.00(-2.17%)
Oct 15, 2015 0.0368 0.0368 0.0368 0.0368 192 +0.00(+2.22%)
Oct 14, 2015 0.0428 0.0428 0.0360 0.0360 50,024 -0.00(-1.91%)
Oct 13, 2015 0.0490 0.0490 0.0366 0.0367 12,150 +0.00(+1.66%)
Oct 08, 2015 0.0361 0.0361 0.0361 61 -0.00(-3.86%)
Oct 07, 2015 0.0362 0.0390 0.0362 0.0376 8,006 -0.00(-6.13%)
Oct 06, 2015 0.0400 0.0400 0.0400 0.0400 10,032 -0.00(-5.88%)
Oct 01, 2015 0.0425 0.0425 0.0425 25 +0.00(+6.25%)
Sep 30, 2015 0.0410 0.0410 0.0400 0.0400 55,802 -0.01(-12.09%)
Sep 29, 2015 0.0455 0.0455 0.0455 0.0455 2,000 +0.01(+13.75%)
Sep 28, 2015 0.0400 0.0400 0.0400 0.0400 1,027 -0.00(-11.11%)
Sep 25, 2015 0.0400 0.0450 0.0400 0.0450 46,363 +0.00(+2.86%)
Sep 24, 2015 0.0455 0.0455 0.0437 0.0437 5,102 -0.01(-10.71%)
Sep 23, 2015 0.0380 0.0490 0.0380 0.0490 80,009 +0.01(+28.95%)
Sep 22, 2015 0.0380 0.0380 0.0380 0.0380 1,746 -0.00(-5.00%)
Sep 21, 2015 0.0400 0.0400 0.0400 0.0400 19,225 +0.00(+11.11%)
Sep 18, 2015 0.0365 0.0365 0.0360 0.0360 27,006 -0.00(-2.70%)
Sep 17, 2015 0.0490 0.0490 0.0370 0.0370 25,010 -0.01(-24.49%)
Sep 16, 2015 0.0360 0.0490 0.0360 0.0490 3,872 +0.01(+36.11%)
Sep 14, 2015 0.0360 0.0360 0.0360 72 -0.01(-26.53%)
Sep 11, 2015 0.0405 0.0490 0.0405 0.0490 42,683 +0.01(+36.11%)
Sep 10, 2015 0.0360 0.0360 0.0360 0.0360 310 -0.01(-20.00%)
Sep 09, 2015 0.0450 0.0450 0.0450 0.0450 1,106 +0.00(+0.00%)
Sep 08, 2015 0.0450 0.0450 0.0450 0.0450 2,003 +0.00(+0.00%)
Sep 03, 2015 0.0450 0.0450 0.0450 0 +0.01(+25.00%)
Sep 01, 2015 0.0360 0.0360 0.0360 6 -0.00(-5.26%)
Aug 28, 2015 0.0380 0.0380 0.0380 104 -0.00(-5.00%)
Aug 27, 2015 0.0446 0.0446 0.0350 0.0400 22,257 -0.00(-11.11%)
Aug 25, 2015 0.0450 0.0450 0.0450 42 +0.02(+60.71%)
Aug 24, 2015 0.0280 0.0280 0.0280 0.0280 10,032 +0.00(+0.00%)
Aug 21, 2015 0.0280 0.0280 0.0280 0.0280 10,052 +0.00(+0.00%)
Aug 20, 2015 0.0280 0.0280 0.0280 0.0280 110 +0.00(+0.00%)
Aug 19, 2015 0.0280 0.0280 0.0280 0.0280 1,045 +0.00(+3.70%)
Aug 13, 2015 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Aug 12, 2015 0.0270 0.0450 0.0270 0.0270 16,348 -0.02(-46.00%)
Aug 11, 2015 0.0330 0.0500 0.0330 0.0500 5,400 +0.02(+85.19%)
Aug 10, 2015 0.0250 0.0270 0.0250 0.0270 17,200 +0.00(+12.50%)
Aug 04, 2015 0.0240 0.0240 0.0240 12 +0.00(+0.00%)
Aug 03, 2015 0.0240 0.0240 0.0240 0.0240 1,430 +0.00(+0.00%)
Jul 31, 2015 0.0240 0.0240 0.0240 0.0240 407 +0.00(+0.00%)
Jul 29, 2015 0.0240 0.0240 0.0240 20 +0.00(+13.74%)
Jul 28, 2015 0.0498 0.0498 0.0211 0.0211 5,432 -0.00(-10.59%)
Jul 27, 2015 0.0300 0.0300 0.0236 0.0236 3,079 -0.01(-21.33%)
Jul 24, 2015 0.0321 0.0500 0.0300 0.0300 73,957 -0.01(-24.81%)
Jul 23, 2015 0.0500 0.0500 0.0399 0.0399 14,500 +0.01(+52.87%)
Jul 22, 2015 0.0261 0.0261 0.0261 0.0261 1,000 +0.00(+3.98%)
Jul 21, 2015 0.0500 0.0500 0.0251 0.0251 8,050 -0.00(-16.33%)
Jul 20, 2015 0.0300 0.0300 0.0300 0.0300 10,900 +0.00(+0.00%)
Jul 17, 2015 0.0311 0.0320 0.0299 0.0300 46,738 -0.00(-3.54%)
Jul 16, 2015 0.0480 0.0480 0.0232 0.0311 9,502 +0.00(+13.92%)
Jul 14, 2015 0.0273 0.0273 0.0273 46 +0.00(+1.87%)
Jul 13, 2015 0.0480 0.0480 0.0268 0.0268 11,151 -0.02(-46.40%)
Jul 10, 2015 0.0500 0.0500 0.0500 0.0500 7,992 +0.00(+0.00%)
Jul 09, 2015 0.0318 0.0500 0.0229 0.0500 121,201 +0.02(+43.27%)
Jul 08, 2015 0.0222 0.0349 0.0221 0.0349 1,300 +0.00(+12.58%)
Jul 07, 2015 0.0320 0.0320 0.0221 0.0310 14,217 -0.00(-4.32%)
Jul 06, 2015 0.0330 0.0340 0.0324 0.0324 12,026 +0.01(+30.12%)
Jul 02, 2015 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Jun 30, 2015 0.0249 0.0249 0.0249 31 -0.00(-0.40%)
Jun 26, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2015 0.0261 0.0300 0.0250 0.0250 24,424 -0.00(-16.67%)
Jun 24, 2015 0.0261 0.0300 0.0261 0.0300 14,700 -0.00(-14.04%)
Jun 23, 2015 0.0349 0.0349 0.0349 0.0349 1,085 +0.01(+33.72%)
Jun 22, 2015 0.0348 0.0350 0.0261 0.0261 21,000 -0.01(-25.43%)
Jun 19, 2015 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+34.62%)
Jun 18, 2015 0.0260 0.0260 0.0260 0.0260 202 -0.00(-13.33%)
Jun 17, 2015 0.0300 0.0300 0.0300 0.0300 50,240 +0.00(+20.00%)
Jun 16, 2015 0.0250 0.0250 0.0250 0.0250 466 +0.00(+0.00%)
Jun 15, 2015 0.0225 0.0250 0.0171 0.0250 93,003 -0.00(-16.67%)
Jun 11, 2015 0.0300 0.0300 0.0300 2 +0.00(+0.33%)
Jun 09, 2015 0.0299 0.0299 0.0299 0 +0.00(+19.12%)
Jun 05, 2015 0.0251 0.0251 0.0251 2 -0.00(-16.33%)
Jun 01, 2015 0.0300 0.0300 0.0300 32 +0.00(+0.00%)
May 29, 2015 0.0183 0.0300 0.0183 0.0300 6,380 +0.00(+0.00%)
May 28, 2015 0.0299 0.0300 0.0275 0.0300 50,811 +0.00(+0.33%)
May 27, 2015 0.0206 0.0299 0.0206 0.0299 49,800 -0.01(-16.83%)
May 26, 2015 0.0250 0.0399 0.0250 0.0360 53,302 +0.01(+19.83%)
May 22, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 21, 2015 0.0301 0.0301 0.0300 0.0300 51,235 -0.00(-0.33%)
May 20, 2015 0.0301 0.0301 0.0301 0.0301 4,004 +0.00(+0.00%)
May 19, 2015 0.0301 0.0301 0.0301 0.0301 300 -0.00(-14.00%)
May 18, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+16.28%)
May 15, 2015 0.0302 0.0302 0.0301 0.0301 45,010 -0.00(-14.00%)
May 14, 2015 0.0350 0.0350 0.0350 0.0350 2,130 +0.00(+0.00%)
May 13, 2015 0.0300 0.0350 0.0300 0.0350 27,641 +0.01(+16.67%)
May 12, 2015 0.0330 0.0330 0.0300 0.0300 50,860 -0.00(-9.37%)
May 11, 2015 0.0331 0.0331 0.0331 0.0331 20,010 -0.01(-17.25%)
May 08, 2015 0.0400 0.0400 0.0400 0.0400 10,020 +0.00(+0.00%)
May 07, 2015 0.0400 0.0400 0.0400 0.0400 7,668 +0.00(+0.00%)
May 06, 2015 0.0399 0.0400 0.0399 0.0400 16,212 +0.00(+0.25%)
May 05, 2015 0.0300 0.0399 0.0300 0.0399 2,606 +0.02(+80.54%)
May 04, 2015 0.0200 0.0375 0.0200 0.0221 87,002 -0.01(-40.27%)
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.