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 )

0.0182 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 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 (%)
Mar 31, 2022 0.0600 0.0620 0.0575 0.0590 908,230 +0.00(+3.51%)
Mar 30, 2022 0.0890 0.0890 0.0510 0.0570 4,119,205 -0.03(-35.88%)
Mar 29, 2022 0.0718 0.0889 0.0717 0.0889 51,060 +0.02(+21.95%)
Mar 28, 2022 0.0860 0.0860 0.0729 0.0729 23,077 -0.01(-8.30%)
Mar 25, 2022 0.0755 0.0860 0.0727 0.0795 51,238 -0.00(-0.63%)
Mar 24, 2022 0.0720 0.0890 0.0720 0.0800 65,638 -0.00(-1.23%)
Mar 23, 2022 0.0810 0.0810 0.0810 0.0810 3,523 -0.00(-5.26%)
Mar 22, 2022 0.0803 0.0855 0.0800 0.0855 1,450 +0.00(+4.91%)
Mar 18, 2022 0.0815 0 +0.01(+8.52%)
Mar 17, 2022 0.0760 0.0798 0.0751 0.0751 14,950 -0.00(-1.18%)
Mar 16, 2022 0.0750 0.0798 0.0726 0.0760 167,612 -0.01(-15.56%)
Mar 15, 2022 0.0765 0.0900 0.0765 0.0900 28,525 +0.01(+10.70%)
Mar 14, 2022 0.0900 0.0930 0.0765 0.0813 71,359 -0.01(-12.58%)
Mar 11, 2022 0.0901 0.0959 0.0900 0.0930 86,867 +0.00(+3.33%)
Mar 10, 2022 0.0900 0.0900 0.0850 0.0900 36,066 +0.00(+5.88%)
Mar 09, 2022 0.0775 0.0900 0.0775 0.0850 48,321 -0.00(-4.49%)
Mar 08, 2022 0.0900 0.0900 0.0780 0.0890 102,399 +0.01(+11.25%)
Mar 07, 2022 0.0900 0.0900 0.0800 0.0800 22,015 -0.01(-11.01%)
Mar 04, 2022 0.0900 0.0900 0.0899 0.0899 1,183 +0.00(+5.76%)
Mar 03, 2022 0.0872 0.0872 0.0776 0.0850 15,740 -0.00(-5.56%)
Mar 02, 2022 0.0980 0.0987 0.0780 0.0900 13,200 +0.00(+0.00%)
Mar 01, 2022 0.0899 0.0990 0.0786 0.0900 241,417 +0.00(+0.56%)
Feb 28, 2022 0.0700 0.0895 0.0700 0.0895 15,765 +0.01(+16.84%)
Feb 25, 2022 0.0655 0.0899 0.0766 0.0766 229,691 -0.01(-6.47%)
Feb 24, 2022 0.0837 0.0848 0.0760 0.0819 92,230 -0.00(-3.42%)
Feb 23, 2022 0.0825 0.0850 0.0801 0.0848 12,938 +0.00(+4.43%)
Feb 22, 2022 0.0950 0.1000 0.0790 0.0812 313,440 -0.01(-9.78%)
Feb 18, 2022 0.0900 0 -0.01(-9.55%)
Feb 17, 2022 0.0910 0.1090 0.0863 0.0995 199,743 +0.00(+4.30%)
Feb 16, 2022 0.0885 0.0954 0.0865 0.0954 25,063 +0.01(+8.41%)
Feb 15, 2022 0.0930 0.0930 0.0861 0.0880 92,135 +0.00(+0.00%)
Feb 14, 2022 0.0860 0.1040 0.0860 0.0880 73,971 +0.00(+2.80%)
Feb 11, 2022 0.0883 0.1009 0.0856 0.0856 89,380 -0.01(-14.31%)
Feb 10, 2022 0.0941 0.1008 0.0878 0.0999 25,448 +0.00(+4.06%)
Feb 09, 2022 0.1010 0.1087 0.0950 0.0960 174,943 -0.01(-7.69%)
Feb 08, 2022 0.1040 0.1050 0.1005 0.1040 10,580 +0.00(+2.97%)
Feb 07, 2022 0.0900 0.1010 0.0900 0.1010 164,254 +0.00(+0.10%)
Feb 04, 2022 0.0968 0.1009 0.0900 0.1009 14,115 -0.00(-2.70%)
Feb 03, 2022 0.0941 0.1037 0.0851 0.1037 37,943 +0.00(+4.33%)
Feb 02, 2022 0.1095 0.1095 0.0961 0.0994 12,402 +0.00(+3.97%)
Feb 01, 2022 0.0810 0.1099 0.0810 0.0956 57,229 +0.01(+8.64%)
Jan 31, 2022 0.1099 0.1099 0.0710 0.0880 437,802 -0.02(-16.19%)
Jan 28, 2022 0.1000 0.1099 0.0960 0.1050 53,400 +0.00(+5.00%)
Jan 27, 2022 0.1050 0.1100 0.0950 0.1000 71,595 -0.01(-5.57%)
Jan 26, 2022 0.1010 0.1100 0.1010 0.1059 81,681 +0.00(+4.33%)
Jan 25, 2022 0.1050 0.1149 0.1010 0.1015 101,597 -0.01(-11.66%)
Jan 24, 2022 0.1150 0.1280 0.1050 0.1149 161,080 -0.01(-8.52%)
Jan 21, 2022 0.1325 0.1325 0.1250 0.1256 37,466 -0.01(-6.89%)
Jan 20, 2022 0.1350 0.1350 0.1250 0.1349 88,400 -0.00(-0.07%)
Jan 19, 2022 0.1395 0.1395 0.1300 0.1350 28,546 -0.00(-3.23%)
Jan 18, 2022 0.1460 0.1460 0.1274 0.1395 46,410 +0.01(+4.81%)
Jan 14, 2022 0.1331 0 -0.01(-4.93%)
Jan 13, 2022 0.1449 0.1500 0.1367 0.1400 430,834 -0.00(-2.78%)
Jan 12, 2022 0.1200 0.1449 0.1200 0.1440 321,974 +0.02(+20.00%)
Jan 11, 2022 0.1184 0.1250 0.1167 0.1200 214,915 +0.00(+1.35%)
Jan 10, 2022 0.1300 0.1300 0.1167 0.1184 103,265 -0.01(-8.92%)
Jan 07, 2022 0.1299 0.1350 0.1220 0.1300 546,069 +0.00(+0.15%)
Jan 06, 2022 0.1375 0.1375 0.1250 0.1298 312,717 -0.01(-5.60%)
Jan 05, 2022 0.1399 0.1500 0.1375 0.1375 183,868 -0.00(-1.65%)
Jan 04, 2022 0.1383 0.1444 0.1320 0.1398 47,871 +0.00(+1.16%)
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.