Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3Dx Industries Inc (OP: DDDX )

0.0236 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 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%)
Mar 01, 2017 0.0478 0.0478 0.0340 0.0389 711,430 -0.01(-18.96%)
Feb 28, 2017 0.0490 0.0493 0.0479 0.0480 108,687 -0.01(-12.25%)
Feb 27, 2017 0.0514 0.0720 0.0500 0.0547 139,632 +0.01(+18.91%)
Feb 24, 2017 0.0480 0.0600 0.0430 0.0460 507,788 -0.00(-4.17%)
Feb 23, 2017 0.0750 0.0830 0.0478 0.0480 641,958 -0.03(-35.02%)
Feb 22, 2017 0.0430 0.0880 0.0430 0.0739 877,136 +0.03(+71.79%)
Feb 21, 2017 0.0699 0.0699 0.0390 0.0430 286,196 -0.01(-21.82%)
Feb 17, 2017 0.0550 0.0550 0.0550 0 -0.01(-21.32%)
Feb 16, 2017 0.0604 0.0700 0.0598 0.0699 64,510 +0.00(+1.30%)
Feb 15, 2017 0.0700 0.0880 0.0588 0.0690 199,052 +0.01(+15.00%)
Feb 14, 2017 0.0777 0.0777 0.0620 0.0600 43,222 -0.02(-20.95%)
Feb 13, 2017 0.0700 0.0765 0.0661 0.0759 61,371 +0.01(+8.43%)
Feb 10, 2017 0.0700 0.0898 0.0700 0.0700 43,889 +0.00(+0.00%)
Feb 09, 2017 0.0814 0.0897 0.0700 0.0700 37,202 -0.02(-22.05%)
Feb 08, 2017 0.0500 0.1145 0.0500 0.0898 68,251 +0.03(+49.67%)
Feb 07, 2017 0.0773 0.0899 0.0510 0.0600 42,904 -0.00(-4.76%)
Feb 06, 2017 0.0850 0.0850 0.0630 0.0630 122,683 -0.01(-16.00%)
Feb 03, 2017 0.1100 0.1100 0.0700 0.0750 236,836 -0.02(-23.39%)
Feb 02, 2017 0.0900 0.1390 0.0750 0.0979 522,692 +0.01(+8.78%)
Feb 01, 2017 0.1000 0.1000 0.0890 0.0900 67,325 -0.01(-9.91%)
Jan 31, 2017 0.1100 0.1400 0.0800 0.0999 479,196 -0.04(-28.13%)
Jan 30, 2017 0.1613 0.1613 0.1050 0.1390 289,266 -0.01(-7.33%)
Jan 27, 2017 0.1120 0.1750 0.0910 0.1500 587,693 +0.04(+36.36%)
Jan 26, 2017 0.0960 0.1100 0.0650 0.1100 325,009 +0.02(+22.22%)
Jan 25, 2017 0.0700 0.1000 0.0627 0.0900 922,184 +0.03(+50.00%)
Jan 24, 2017 0.0490 0.0700 0.0351 0.0600 226,927 +0.00(+9.09%)
Jan 23, 2017 0.0600 0.0600 0.0379 0.0550 157,703 -0.00(-8.33%)
Jan 20, 2017 0.0350 0.0700 0.0318 0.0600 796,587 +0.02(+71.43%)
Jan 19, 2017 0.0190 0.0600 0.0187 0.0350 1,463,451 +0.02(+84.21%)
Jan 18, 2017 0.0300 0.0300 0.0098 0.0190 5,035,770 -0.01(-36.67%)
Jan 17, 2017 0.0300 0.0300 0.0300 0.0300 198 -0.01(-14.29%)
Jan 11, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 09, 2017 0.0350 0.0350 0.0350 3 +0.00(+0.00%)
Jan 06, 2017 0.0350 0.0350 0.0350 0.0350 44,706 +0.01(+16.67%)
Jan 05, 2017 0.0298 0.0312 0.0298 0.0300 126,203 +0.02(+143.90%)
Jan 04, 2017 0.0123 0.0123 0.0123 0.0123 660 -0.01(-38.50%)
Dec 30, 2016 0.0200 0.0200 0.0200 80 +0.00(+1.01%)
Dec 29, 2016 0.0181 0.0198 0.0181 0.0198 24,299 +0.00(+0.00%)
Dec 28, 2016 0.0121 0.0211 0.0121 0.0198 5,101 +0.01(+65.00%)
Dec 27, 2016 0.0203 0.0203 0.0120 0.0120 18,627 +0.00(+14.29%)
Dec 23, 2016 0.0105 0.0105 0.0105 0 -0.02(-62.50%)
Dec 22, 2016 0.0112 0.0280 0.0105 0.0280 168,942 -0.00(-13.04%)
Dec 16, 2016 0.0322 0.0322 0.0322 29 -0.01(-19.50%)
Dec 14, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 13, 2016 0.0400 0.0400 0.0400 0.0400 254 +0.00(+0.00%)
Dec 12, 2016 0.0400 0.0400 0.0400 0.0400 170 -0.01(-16.14%)
Dec 09, 2016 0.0477 0.0477 0.0477 0.0477 4,102 +0.01(+19.25%)
Dec 08, 2016 0.0477 0.0477 0.0400 0.0400 2,972 +0.00(+0.00%)
Dec 07, 2016 0.0400 0.0400 0.0400 0.0400 1,018 +0.00(+0.00%)
Dec 06, 2016 0.0400 0.0400 0.0400 0.0400 1,020 +0.00(+0.00%)
Dec 05, 2016 0.0500 0.0530 0.0400 0.0400 73,652 -0.01(-20.00%)
Dec 02, 2016 0.0600 0.0600 0.0500 0.0500 11,674 -0.01(-16.67%)
Dec 01, 2016 0.0600 0.0990 0.0600 0.0600 32,962 -0.01(-14.29%)
Nov 30, 2016 0.0200 0.2000 0.0190 0.0700 320,052 +0.06(+1066.67%)
Nov 28, 2016 0.0060 0.0060 0.0060 87 +0.00(+20.00%)
Nov 25, 2016 0.0050 0.0050 0.0050 0.0050 1,590 -0.01(-61.54%)
Nov 17, 2016 0.0130 0.0130 0.0130 0 -0.01(-38.10%)
Nov 10, 2016 0.0210 0.0210 0.0210 0 -0.01(-26.06%)
Nov 08, 2016 0.0284 0.0284 0.0284 0 +0.01(+57.78%)
Nov 07, 2016 0.0180 0.0180 0.0180 0.0180 15,420 -0.01(-36.84%)
Nov 03, 2016 0.0285 0.0285 0.0285 0 +0.01(+50.00%)
Nov 02, 2016 0.0204 0.0204 0.0190 0.0190 1,034 +0.00(+5.56%)
Oct 27, 2016 0.0180 0.0180 0.0180 20 -0.00(-1.10%)
Oct 25, 2016 0.0182 0.0182 0.0182 4 +0.00(+0.00%)
Oct 24, 2016 0.0182 0.0182 0.0182 0.0182 651 +0.00(+0.00%)
Oct 18, 2016 0.0182 0.0182 0.0182 20 +0.00(+0.00%)
Oct 17, 2016 0.0182 0.0182 0.0182 0.0182 200 -0.01(-26.32%)
Oct 11, 2016 0.0247 0.0247 0.0247 219 +0.00(+17.62%)
Oct 06, 2016 0.0210 0.0210 0.0210 38 +0.00(+15.38%)
Oct 03, 2016 0.0182 0.0182 0.0182 0.0182 0 +0.00(+0.00%)
Sep 30, 2016 0.0182 0.0182 0.0182 4 -0.00(-13.33%)
Sep 29, 2016 0.0210 0.0210 0.0210 0.0210 31 +0.00(+0.00%)
Sep 28, 2016 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 27, 2016 0.0210 0.0210 0.0210 0.0210 3 +0.00(+0.00%)
Sep 23, 2016 0.0210 0.0210 0.0210 82 +0.00(+0.00%)
Sep 16, 2016 0.0210 0.0210 0.0210 122 +0.00(+14.75%)
Sep 12, 2016 0.0183 0.0183 0.0183 5 +0.00(+0.00%)
Sep 09, 2016 0.0182 0.0183 0.0182 0.0183 896 -0.00(-4.69%)
Sep 06, 2016 0.0192 0.0192 0.0192 26 -0.00(-0.52%)
Aug 30, 2016 0.0193 0.0193 0.0193 0 -0.01(-28.52%)
Aug 29, 2016 0.0270 0.0270 0.0270 0.0270 3,786 +0.01(+24.91%)
Aug 26, 2016 0.0216 0.0216 0.0216 0.0216 1,852 -0.00(-1.93%)
Aug 16, 2016 0.0220 0.0220 0.0220 2 +0.00(+21.10%)
Aug 11, 2016 0.0182 0.0182 0.0182 88 +0.00(+0.00%)
Aug 09, 2016 0.0182 0.0182 0.0182 0 +0.00(+1.11%)
Aug 05, 2016 0.0180 0.0180 0.0180 60 -0.01(-28.00%)
Aug 04, 2016 0.0251 0.0251 0.0250 0.0250 39,551 +0.00(+0.00%)
Aug 03, 2016 0.0251 0.0252 0.0250 0.0250 3,177 -0.00(-0.40%)
Jul 29, 2016 0.0251 0.0251 0.0251 52 -0.01(-17.97%)
Jul 27, 2016 0.0306 0.0306 0.0306 14 -0.00(-2.98%)
Jul 26, 2016 0.0315 0.0315 0.0315 0.0315 156 +0.00(+5.14%)
Jul 25, 2016 0.0300 0.0315 0.0300 0.0300 56,702 +0.00(+20.00%)
Jul 22, 2016 0.0250 0.0250 0.0250 0.0250 90,521 -0.01(-16.94%)
Jul 19, 2016 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Jul 18, 2016 0.0349 0.0349 0.0300 0.0300 30,034 +0.00(+4.65%)
Jul 12, 2016 0.0287 0.0287 0.0287 36 +0.00(+10.26%)
Jul 05, 2016 0.0260 0.0260 0.0260 0.0260 1,038 +0.00(+4.00%)
Jul 01, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 20, 2016 0.0300 0.0300 0.0300 1 +0.00(+17.65%)
Jun 17, 2016 0.0255 0.0255 0.0255 0.0255 1,091 +0.00(+0.00%)
Jun 14, 2016 0.0255 0.0255 0.0255 0 -0.00(-13.27%)
Jun 09, 2016 0.0294 0.0294 0.0294 40 +0.01(+58.92%)
Jun 08, 2016 0.0186 0.0186 0.0185 0.0185 1,200 +0.00(+0.00%)
Jun 07, 2016 0.0185 0.0185 0.0185 0.0185 2,282 +0.00(+2.78%)
Jun 02, 2016 0.0180 0.0180 0.0180 87 -0.00(-11.33%)
Jun 01, 2016 0.0203 0.0203 0.0203 0.0203 200 +0.00(+12.78%)
May 27, 2016 0.0180 0.0180 0.0180 6 +0.00(+0.00%)
May 26, 2016 0.0180 0.0180 0.0180 0.0180 1,406 +0.00(+0.00%)
May 23, 2016 0.0180 0.0180 0.0180 20 -0.00(-5.26%)
May 20, 2016 0.0190 0.0190 0.0190 0.0190 405 +0.00(+5.67%)
May 17, 2016 0.0180 0.0180 0.0180 0 -0.01(-39.46%)
May 16, 2016 0.0297 0.0297 0.0297 0.0297 5,383 +0.01(+40.76%)
May 13, 2016 0.0211 0.0211 0.0211 0.0211 100 +0.00(+0.00%)
May 11, 2016 0.0211 0.0211 0.0211 190 +0.00(+0.00%)
May 09, 2016 0.0211 0.0211 0.0211 2 +0.00(+0.00%)
May 06, 2016 0.0211 0.0211 0.0211 0.0211 160 -0.01(-27.24%)
May 04, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
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.