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 )

0.0210 -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 (%)
May 28, 2021 0.0983 0.0983 0.0734 0.0800 505,748 -0.01(-11.01%)
May 27, 2021 0.0930 0.0930 0.0840 0.0899 110,240 -0.00(-3.33%)
May 26, 2021 0.0906 0.0939 0.0861 0.0930 205,294 +0.00(+3.33%)
May 25, 2021 0.0900 0.0970 0.0861 0.0900 132,727 -0.01(-7.12%)
May 24, 2021 0.0920 0.0969 0.0900 0.0969 146,725 +0.01(+8.75%)
May 21, 2021 0.0860 0.0973 0.0860 0.0891 121,672 +0.00(+3.60%)
May 20, 2021 0.0995 0.0995 0.0850 0.0860 24,332 -0.01(-6.42%)
May 19, 2021 0.0855 0.1000 0.0845 0.0919 188,861 +0.00(+2.11%)
May 18, 2021 0.1019 0.1019 0.0856 0.0900 84,199 -0.00(-3.23%)
May 17, 2021 0.1023 0.1050 0.0842 0.0930 49,641 -0.01(-7.00%)
May 14, 2021 0.1180 0.1180 0.0850 0.1000 273,309 +0.00(+0.00%)
May 13, 2021 0.1190 0.1190 0.0915 0.1000 51,179 -0.01(-9.99%)
May 12, 2021 0.0630 0.1329 0.0540 0.1111 1,783,062 +0.05(+76.63%)
May 11, 2021 0.0680 0.0700 0.0510 0.0629 576,914 -0.01(-9.37%)
May 10, 2021 0.0730 0.0860 0.0680 0.0694 801,973 -0.02(-19.30%)
May 07, 2021 0.0833 0.0890 0.0700 0.0860 643,086 -0.00(-2.27%)
May 06, 2021 0.1100 0.1101 0.0832 0.0880 278,249 -0.02(-20.15%)
May 05, 2021 0.1110 0.1118 0.1102 0.1102 32,757 -0.00(-0.72%)
May 04, 2021 0.1105 0.1158 0.1102 0.1110 83,061 -0.00(-2.12%)
May 03, 2021 0.1106 0.1200 0.1105 0.1134 27,709 -0.00(-1.39%)
Apr 30, 2021 0.1200 0.1200 0.1122 0.1150 50,100 +0.00(+3.14%)
Apr 29, 2021 0.1199 0.1199 0.1100 0.1115 354,116 -0.01(-5.35%)
Apr 28, 2021 0.1220 0.1320 0.1066 0.1178 215,169 -0.01(-5.31%)
Apr 27, 2021 0.1349 0.1349 0.1158 0.1244 99,311 +0.00(+1.30%)
Apr 26, 2021 0.1355 0.1355 0.1130 0.1228 453,746 -0.01(-5.47%)
Apr 23, 2021 0.1400 0.1400 0.1202 0.1299 129,200 +0.00(+0.70%)
Apr 22, 2021 0.1479 0.1479 0.1110 0.1290 225,427 -0.01(-4.02%)
Apr 21, 2021 0.1201 0.1345 0.1050 0.1344 474,723 +0.01(+7.95%)
Apr 20, 2021 0.1300 0.1300 0.1200 0.1245 187,949 -0.01(-4.23%)
Apr 19, 2021 0.1470 0.1495 0.1205 0.1300 331,910 -0.02(-10.71%)
Apr 16, 2021 0.1522 0.1522 0.1442 0.1456 15,400 -0.00(-2.93%)
Apr 15, 2021 0.1500 0.1500 0.1442 0.1500 177,912 +0.00(+0.00%)
Apr 14, 2021 0.1490 0.1500 0.1440 0.1500 185,824 +0.01(+4.09%)
Apr 13, 2021 0.1475 0.1482 0.1400 0.1441 49,678 -0.00(-1.50%)
Apr 12, 2021 0.1460 0.1470 0.1350 0.1463 126,315 +0.00(+0.27%)
Apr 09, 2021 0.1400 0.1460 0.1364 0.1459 281,500 +0.01(+8.07%)
Apr 08, 2021 0.1295 0.1400 0.1255 0.1350 454,135 +0.01(+3.85%)
Apr 07, 2021 0.1325 0.1360 0.1254 0.1300 197,795 -0.00(-2.26%)
Apr 06, 2021 0.1350 0.1350 0.1255 0.1330 119,697 +0.00(+0.76%)
Apr 05, 2021 0.1317 0.1350 0.1210 0.1320 204,659 +0.01(+9.09%)
Apr 01, 2021 0.1250 0.1348 0.1204 0.1210 219,400 -0.01(-6.71%)
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%)
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.