Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3Dx Industries Inc (OP: DDDX )

0.0199 +0.0004 (+2.05%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 0.1277 0.1348 0.1205 0.1297 143,177 -0.01(-3.85%)
Mar 30, 2021 0.1401 0.1450 0.1200 0.1349 378,671 -0.01(-6.97%)
Mar 29, 2021 0.1500 0.1500 0.1400 0.1450 16,126 -0.00(-3.20%)
Mar 26, 2021 0.1500 0.1500 0.1372 0.1498 91,400 -0.00(-0.13%)
Mar 25, 2021 0.1321 0.1550 0.1320 0.1500 239,612 -0.00(-3.16%)
Mar 24, 2021 0.1599 0.1600 0.1320 0.1549 180,005 -0.01(-3.31%)
Mar 23, 2021 0.1615 0.1699 0.1500 0.1602 118,213 -0.00(-2.55%)
Mar 22, 2021 0.1623 0.1699 0.1550 0.1644 160,810 -0.01(-3.07%)
Mar 19, 2021 0.1650 0.1698 0.1532 0.1696 78,600 +0.01(+3.10%)
Mar 18, 2021 0.1655 0.1698 0.1595 0.1645 125,519 +0.01(+3.85%)
Mar 17, 2021 0.1500 0.1694 0.1500 0.1584 305,127 +0.01(+6.31%)
Mar 16, 2021 0.1579 0.1579 0.1486 0.1490 67,998 -0.00(-2.61%)
Mar 15, 2021 0.1500 0.1580 0.1310 0.1530 453,836 +0.00(+0.92%)
Mar 12, 2021 0.1545 0.1580 0.1407 0.1516 188,300 -0.01(-4.05%)
Mar 11, 2021 0.1500 0.1580 0.1401 0.1580 139,926 +0.01(+5.40%)
Mar 10, 2021 0.1468 0.1544 0.1390 0.1499 53,746 +0.00(+0.13%)
Mar 09, 2021 0.1580 0.1580 0.1300 0.1497 123,490 +0.00(+0.20%)
Mar 08, 2021 0.1550 0.1590 0.1400 0.1494 197,991 +0.01(+6.71%)
Mar 05, 2021 0.1350 0.1500 0.1250 0.1400 241,400 -0.01(-4.76%)
Mar 04, 2021 0.1620 0.1680 0.1110 0.1470 724,440 -0.02(-12.45%)
Mar 03, 2021 0.1760 0.1800 0.1611 0.1679 228,031 -0.00(-1.24%)
Mar 02, 2021 0.1800 0.1800 0.1695 0.1700 238,267 -0.01(-5.56%)
Mar 01, 2021 0.1898 0.1910 0.1690 0.1800 210,402 -0.01(-2.70%)
Feb 26, 2021 0.1700 0.1910 0.1631 0.1850 239,100 +0.01(+2.78%)
Feb 25, 2021 0.1900 0.1900 0.1673 0.1800 156,555 -0.01(-5.26%)
Feb 24, 2021 0.1950 0.1950 0.1655 0.1900 493,348 +0.01(+2.70%)
Feb 23, 2021 0.2000 0.2135 0.1611 0.1850 390,105 -0.03(-13.35%)
Feb 22, 2021 0.1890 0.2135 0.1890 0.2135 327,129 +0.01(+6.75%)
Feb 19, 2021 0.2190 0.2190 0.1890 0.2000 316,700 -0.01(-4.76%)
Feb 18, 2021 0.2000 0.2160 0.1600 0.2100 844,367 +0.01(+5.00%)
Feb 17, 2021 0.1850 0.2002 0.1800 0.2000 287,139 +0.01(+7.70%)
Feb 16, 2021 0.2000 0.2096 0.1800 0.1857 786,322 -0.00(-2.01%)
Feb 12, 2021 0.1700 0.1895 0.1395 0.1895 668,600 +0.04(+26.33%)
Feb 11, 2021 0.1800 0.2100 0.1155 0.1500 1,621,940 -0.03(-16.67%)
Feb 10, 2021 0.1780 0.2310 0.1510 0.1800 2,327,805 +0.01(+5.88%)
Feb 09, 2021 0.1542 0.1735 0.1350 0.1700 1,330,664 +0.03(+21.43%)
Feb 08, 2021 0.1539 0.1539 0.1300 0.1400 632,802 -0.01(-9.03%)
Feb 05, 2021 0.1530 0.1668 0.1210 0.1539 1,109,300 +0.00(+0.59%)
Feb 04, 2021 0.1205 0.1530 0.1174 0.1530 1,497,536 +0.03(+26.76%)
Feb 03, 2021 0.1149 0.1350 0.1072 0.1207 543,830 +0.01(+5.14%)
Feb 02, 2021 0.1190 0.1190 0.1000 0.1148 268,161 +0.00(+1.23%)
Feb 01, 2021 0.1200 0.1200 0.1010 0.1134 127,990 +0.00(+3.18%)
Jan 29, 2021 0.1080 0.1240 0.0995 0.1099 285,100 -0.00(-0.09%)
Jan 28, 2021 0.1100 0.1190 0.0850 0.1100 703,036 +0.00(+0.92%)
Jan 27, 2021 0.1285 0.1330 0.0971 0.1090 599,680 -0.03(-20.96%)
Jan 26, 2021 0.1465 0.1470 0.1110 0.1379 774,247 -0.01(-6.19%)
Jan 25, 2021 0.0926 0.1550 0.0895 0.1470 2,001,626 +0.06(+63.33%)
Jan 22, 2021 0.0861 0.0909 0.0821 0.0900 117,900 +0.00(+0.00%)
Jan 21, 2021 0.0909 0.0909 0.0813 0.0900 116,768 +0.00(+0.00%)
Jan 20, 2021 0.0860 0.0905 0.0806 0.0900 144,168 +0.00(+0.00%)
Jan 19, 2021 0.0900 0.0965 0.0800 0.0900 455,087 -0.00(-3.95%)
Jan 15, 2021 0.0935 0.0937 0.0830 0.0937 191,500 +0.00(+1.85%)
Jan 14, 2021 0.0950 0.0990 0.0727 0.0920 651,241 +0.00(+0.11%)
Jan 13, 2021 0.0924 0.0924 0.0800 0.0919 168,443 -0.00(-0.54%)
Jan 12, 2021 0.0925 0.0925 0.0825 0.0924 456,419 +0.00(+0.43%)
Jan 11, 2021 0.0638 0.1028 0.0619 0.0920 1,472,077 +0.03(+44.20%)
Jan 08, 2021 0.0595 0.0638 0.0550 0.0638 420,700 +0.00(+7.23%)
Jan 07, 2021 0.0600 0.0650 0.0535 0.0595 226,464 -0.01(-7.75%)
Jan 06, 2021 0.0708 0.0750 0.0525 0.0645 602,220 -0.02(-19.38%)
Jan 05, 2021 0.0900 0.0900 0.0625 0.0800 398,329 +0.01(+6.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.