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 (%)
Sep 30, 2014 0.6000 0.6000 0.5200 0.5299 39,891 -0.07(-11.68%)
Sep 29, 2014 0.5600 0.6000 0.5600 0.6000 44,600 +0.03(+5.30%)
Sep 26, 2014 0.5401 0.5699 0.5401 0.5698 12,455 -0.00(-0.04%)
Sep 25, 2014 0.5581 0.5949 0.5555 0.5700 17,351 -0.03(-4.98%)
Sep 24, 2014 0.5700 0.6000 0.5518 0.5999 14,434 +0.01(+1.68%)
Sep 23, 2014 0.6000 0.6000 0.5800 0.5900 9,689 -0.01(-1.67%)
Sep 22, 2014 0.5900 0.6000 0.5200 0.6000 158,416 +0.01(+1.69%)
Sep 19, 2014 0.6194 0.6300 0.5500 0.5900 33,385 +0.04(+8.24%)
Sep 18, 2014 0.6200 0.6400 0.5450 0.5451 39,168 -0.10(-16.14%)
Sep 17, 2014 0.6500 0.6500 0.6020 0.6500 20,797 +0.01(+1.56%)
Sep 16, 2014 0.6500 0.6500 0.6150 0.6400 15,590 +0.03(+4.90%)
Sep 15, 2014 0.5800 0.6450 0.5100 0.6101 54,308 +0.03(+5.19%)
Sep 12, 2014 0.5100 0.5800 0.5100 0.5800 34,599 +0.04(+7.41%)
Sep 11, 2014 0.5100 0.5750 0.5100 0.5400 26,890 -0.11(-16.92%)
Sep 10, 2014 0.5700 0.6300 0.5500 0.6500 25,513 +0.09(+16.07%)
Sep 09, 2014 0.6500 0.6500 0.5400 0.5600 15,061 -0.09(-13.85%)
Sep 08, 2014 0.5800 0.6500 0.5700 0.6500 13,379 +0.07(+12.07%)
Sep 05, 2014 0.5793 0.6500 0.5600 0.5800 17,019 +0.00(+0.12%)
Sep 04, 2014 0.6200 0.5501 0.5793 35,496 -0.04(-6.56%)
Sep 03, 2014 0.6000 0.6600 0.6000 0.6200 42,341 -0.08(-11.43%)
Sep 02, 2014 0.6900 0.7399 0.6900 0.7000 67,689 -0.01(-1.41%)
Aug 29, 2014 0.7100 0.7100 0.7100 0 -0.06(-7.79%)
Aug 28, 2014 0.8000 0.8100 0.7500 0.7700 48,910 -0.05(-6.10%)
Aug 27, 2014 1.135 1.140 0.7100 0.8200 125,208 -0.31(-27.43%)
Aug 26, 2014 0.9200 1.180 0.9200 1.130 348,473 +0.23(+25.56%)
Aug 25, 2014 0.6500 0.9000 0.6500 0.9000 196,270 +0.23(+34.33%)
Aug 22, 2014 0.6700 0.6700 0.6700 0.6700 1,213 -0.03(-4.29%)
Aug 21, 2014 0.7000 0.5100 0.7000 9,934 +0.19(+37.25%)
Aug 19, 2014 0.5100 0.5100 0.5100 83 -0.19(-27.14%)
Aug 18, 2014 0.5500 0.7000 0.5500 0.7000 710 +0.05(+7.71%)
Aug 15, 2014 0.6499 0.6499 0.6499 0.6499 970 +0.14(+27.38%)
Aug 14, 2014 0.7000 0.5102 0.5102 8,522 -0.19(-27.11%)
Aug 13, 2014 0.5100 0.7000 0.5100 0.7000 20,204 +0.15(+27.27%)
Aug 12, 2014 0.5500 0.5500 0.5500 0.5500 723 +0.15(+37.50%)
Aug 11, 2014 0.6000 0.6000 0.4000 0.4000 2,806 -0.00(-0.02%)
Aug 08, 2014 0.4500 0.4500 0.4001 0.4001 7,669 -0.29(-42.01%)
Aug 07, 2014 0.6899 0.6900 0.6899 0.6900 559 +0.22(+46.78%)
Aug 06, 2014 0.3521 0.7000 0.3521 0.4701 3,029 -0.13(-21.65%)
Aug 01, 2014 0.6000 0.6000 0.6000 0.6000 188 +0.10(+20.00%)
Jul 31, 2014 0.5000 0.5000 0.5000 0.5000 3,470 -0.05(-9.09%)
Jul 30, 2014 0.4500 0.6000 0.3420 0.5500 9,580 -0.06(-9.24%)
Jul 29, 2014 0.5960 0.6060 0.5960 0.6060 5,427 +0.07(+12.22%)
Jul 28, 2014 0.6000 0.6000 0.5400 0.5400 2,040 +0.01(+0.93%)
Jul 25, 2014 0.5450 0.5450 0.5350 0.5350 306 +0.06(+11.46%)
Jul 24, 2014 0.5000 0.5500 0.4800 0.4800 23,654 -0.11(-18.64%)
Jul 23, 2014 0.5500 0.6806 0.4050 0.5900 17,094 +0.04(+7.27%)
Jul 22, 2014 0.7300 0.7300 0.5500 0.5500 3,602 -0.17(-23.61%)
Jul 21, 2014 0.7798 0.7798 0.5550 0.7200 7,786 -0.01(-1.37%)
Jul 18, 2014 0.7999 0.7999 0.7300 0.7300 4,362 -0.00(-0.41%)
Jul 17, 2014 0.8400 0.8400 0.7300 0.7330 8,291 -0.19(-20.33%)
Jul 16, 2014 0.9200 0.9200 0.9200 0.9200 1,064 +0.00(+0.00%)
Jul 15, 2014 0.9200 0.9200 0.8400 0.9200 2,154 +0.05(+5.72%)
Jul 14, 2014 0.8670 0.9700 0.8553 0.8702 6,987 -0.05(-5.41%)
Jul 11, 2014 1.020 1.020 0.9000 0.9200 16,006 -0.07(-7.07%)
Jul 10, 2014 0.9900 0.9900 0.9900 0.9900 1,000 -0.01(-1.00%)
Jul 09, 2014 0.8600 1.000 0.8500 1.000 12,915 +0.05(+5.26%)
Jul 08, 2014 0.9800 0.9900 0.8600 0.9500 12,584 -0.05(-5.00%)
Jul 07, 2014 0.9070 1.000 0.9000 1.000 3,790 +0.00(+0.00%)
Jul 03, 2014 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 02, 2014 1.050 1.050 0.9500 1.000 17,016 -0.07(-6.54%)
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.