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 )

0.0190 +0.0009 (+4.97%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 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 (%)
May 31, 2022 0.0570 0.0625 0.0510 0.0610 26,193 -0.00(-2.40%)
May 27, 2022 0.0570 0.0625 0.0570 0.0625 27,166 +0.00(+4.17%)
May 26, 2022 0.0600 0.0600 0.0600 0.0600 3,876 +0.00(+0.00%)
May 25, 2022 0.0415 0.0648 0.0415 0.0600 393,966 +0.01(+13.21%)
May 24, 2022 0.0530 0.0530 0.0426 0.0530 26,061 +0.00(+6.00%)
May 23, 2022 0.0501 0.0535 0.0500 0.0500 57,149 +0.01(+11.11%)
May 20, 2022 0.0489 0.0489 0.0450 0.0450 3,350 -0.00(-3.02%)
May 19, 2022 0.0460 0.0464 0.0426 0.0464 6,170 +0.00(+0.65%)
May 18, 2022 0.0423 0.0461 0.0423 0.0461 3,504 +0.00(+0.22%)
May 17, 2022 0.0422 0.0515 0.0420 0.0460 83,186 +0.00(+11.65%)
May 16, 2022 0.0529 0.0529 0.0412 0.0412 13,702 -0.01(-22.26%)
May 13, 2022 0.0498 0.0530 0.0440 0.0530 106,600 +0.01(+28.95%)
May 12, 2022 0.0420 0.0498 0.0396 0.0411 31,227 -0.01(-17.64%)
May 11, 2022 0.0505 0.0505 0.0480 0.0499 53,042 -0.00(-1.96%)
May 10, 2022 0.0420 0.0519 0.0420 0.0509 62,421 +0.00(+8.30%)
May 09, 2022 0.0470 0.0470 0.0423 0.0470 9,095 +0.00(+6.82%)
May 06, 2022 0.0420 0.0440 0.0420 0.0440 91,990 +0.00(+4.76%)
May 05, 2022 0.0440 0.0450 0.0400 0.0420 178,225 -0.01(-14.98%)
May 04, 2022 0.0530 0.0530 0.0414 0.0494 97,187 +0.00(+7.16%)
May 03, 2022 0.0500 0.0500 0.0458 0.0461 6,724 -0.01(-13.02%)
May 02, 2022 0.0540 0.0546 0.0498 0.0530 29,870 -0.00(-3.11%)
Apr 29, 2022 0.0495 0.0547 0.0495 0.0547 35,139 -0.00(-1.08%)
Apr 28, 2022 0.0515 0.0578 0.0451 0.0553 35,068 -0.00(-4.82%)
Apr 27, 2022 0.0590 0.0590 0.0503 0.0581 23,604 +0.00(+1.04%)
Apr 26, 2022 0.0496 0.0590 0.0496 0.0575 76,012 +0.01(+10.36%)
Apr 25, 2022 0.0548 0.0548 0.0490 0.0521 11,775 +0.00(+2.16%)
Apr 22, 2022 0.0510 0.0518 0.0475 0.0510 121,021 +0.00(+2.00%)
Apr 21, 2022 0.0525 0.0550 0.0500 0.0500 140,178 -0.00(-4.76%)
Apr 20, 2022 0.0550 0.0550 0.0500 0.0525 603,589 -0.00(-4.20%)
Apr 19, 2022 0.0525 0.0590 0.0512 0.0548 219,259 +0.00(+7.45%)
Apr 18, 2022 0.0540 0.0550 0.0510 0.0510 217,100 -0.00(-4.67%)
Apr 14, 2022 0.0502 0.0535 0.0500 0.0535 87,745 +0.00(+3.08%)
Apr 13, 2022 0.0530 0.0530 0.0495 0.0519 337,261 -0.00(-2.08%)
Apr 12, 2022 0.0545 0.0560 0.0510 0.0530 347,986 -0.00(-3.46%)
Apr 11, 2022 0.0586 0.0590 0.0540 0.0549 120,960 -0.00(-6.15%)
Apr 08, 2022 0.0522 0.0600 0.0522 0.0585 182,935 +0.00(+0.86%)
Apr 07, 2022 0.0581 0.0610 0.0580 0.0580 66,784 -0.00(-1.69%)
Apr 06, 2022 0.0601 0.0620 0.0581 0.0590 117,281 -0.00(-4.84%)
Apr 05, 2022 0.0590 0.0644 0.0590 0.0620 116,699 +0.00(+6.53%)
Apr 04, 2022 0.0599 0.0640 0.0560 0.0582 169,244 -0.00(-2.84%)
Apr 01, 2022 0.0590 0.0600 0.0560 0.0599 590,908 +0.00(+1.53%)
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%)
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.