Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Threed Capital Inc (OP: IDKFF )

0.2033 +0.0013 (+0.64%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 30, 2024 0.2377 0.2525 0.2127 0.2127 28,831 -0.02(-9.18%)
Apr 29, 2024 0.2384 0.2535 0.2298 0.2342 45,765 +0.01(+6.45%)
Apr 26, 2024 0.2367 0.2385 0.2200 0.2200 42,026 -0.00(-1.65%)
Apr 25, 2024 0.2260 0.2293 0.2200 0.2237 20,004 -0.00(-1.50%)
Apr 24, 2024 0.2338 0.2338 0.2246 0.2271 19,335 -0.00(-1.94%)
Apr 23, 2024 0.2301 0.2570 0.2184 0.2316 58,017 +0.00(+0.70%)
Apr 22, 2024 0.2650 0.2823 0.2250 0.2300 79,872 -0.03(-11.54%)
Apr 19, 2024 0.2770 0.3148 0.2600 0.2600 31,045 -0.01(-4.45%)
Apr 18, 2024 0.3365 0.3365 0.2700 0.2721 40,675 -0.07(-20.69%)
Apr 17, 2024 0.3491 0.3942 0.3327 0.3431 46,655 +0.02(+5.70%)
Apr 16, 2024 0.2858 0.3355 0.2560 0.3246 48,858 +0.06(+24.85%)
Apr 15, 2024 0.3000 0.3570 0.2551 0.2600 23,536 -0.03(-9.78%)
Apr 12, 2024 0.3001 0.3461 0.2859 0.2882 46,394 -0.06(-16.68%)
Apr 11, 2024 0.3638 0.3667 0.3049 0.3459 12,761 +0.04(+11.58%)
Apr 10, 2024 0.3133 0.3133 0.3000 0.3100 18,529 +0.01(+1.84%)
Apr 09, 2024 0.3790 0.3982 0.3044 0.3044 34,563 -0.04(-12.43%)
Apr 08, 2024 0.3900 0.4540 0.3476 0.3476 27,601 -0.01(-3.71%)
Apr 05, 2024 0.3695 0.4080 0.3562 0.3610 19,301 -0.02(-6.11%)
Apr 04, 2024 0.4600 0.4600 0.3760 0.3845 33,068 -0.04(-9.83%)
Apr 03, 2024 0.4170 0.4900 0.4170 0.4264 27,772 +0.03(+6.57%)
Apr 02, 2024 0.4880 0.4880 0.4001 0.4001 21,131 -0.09(-18.01%)
Apr 01, 2024 0.5506 0.5506 0.4880 0.4880 6,271 -0.02(-3.31%)
Mar 28, 2024 0.5180 0.5789 0.5047 0.5047 2,804 -0.01(-2.19%)
Mar 27, 2024 0.6210 0.6210 0.5038 0.5160 54,999 -0.10(-16.12%)
Mar 26, 2024 0.6000 0.6152 0.5705 0.6152 27,993 +0.03(+5.14%)
Mar 25, 2024 0.5500 0.5913 0.5500 0.5851 12,411 +0.05(+9.90%)
Mar 22, 2024 0.4835 0.5324 0.4835 0.5324 8,032 -0.03(-4.93%)
Mar 21, 2024 0.6401 0.6401 0.5600 0.5600 17,033 -0.00(-0.23%)
Mar 20, 2024 0.5221 0.6105 0.5221 0.5613 33,402 +0.03(+5.71%)
Mar 19, 2024 0.5200 0.5399 0.5093 0.5310 11,599 -0.02(-4.26%)
Mar 18, 2024 0.4779 0.5825 0.4604 0.5546 32,566 +0.12(+26.59%)
Mar 15, 2024 0.3946 0.4998 0.3946 0.4381 85,488 +0.08(+21.69%)
Mar 14, 2024 0.3200 0.3630 0.3200 0.3600 60,485 +0.04(+12.50%)
Mar 13, 2024 0.3251 0.3291 0.3100 0.3200 21,508 +0.03(+8.59%)
Mar 11, 2024 0.2947 33 -0.02(-4.94%)
Mar 06, 2024 0.3100 0 +0.03(+9.54%)
Mar 04, 2024 0.2830 0 +0.00(+1.43%)
Mar 01, 2024 0.2928 0.2928 0.2790 0.2790 2,000 +0.02(+7.64%)
Feb 28, 2024 0.2592 34 -0.01(-4.50%)
Feb 26, 2024 0.2714 0 -0.02(-6.12%)
Feb 23, 2024 0.2891 0.2891 0.2891 0.2891 300 +0.02(+6.64%)
Feb 22, 2024 0.2833 0.2875 0.2711 0.2711 14,354 -0.00(-1.60%)
Feb 21, 2024 0.2755 0.2755 0.2755 0.2755 300 -0.03(-9.23%)
Feb 20, 2024 0.3035 0.3035 0.2873 0.3035 757 -0.01(-3.59%)
Feb 16, 2024 0.3148 0.3148 0.3148 0.3148 1,000 +0.01(+4.93%)
Feb 14, 2024 0.3000 0 +0.00(+1.21%)
Feb 12, 2024 0.2964 17 +0.00(+0.71%)
Feb 09, 2024 0.2917 0.2943 0.2917 0.2943 25,104 -0.01(-3.82%)
Feb 05, 2024 0.3060 10 +0.01(+4.05%)
Feb 02, 2024 0.2941 0.2941 0.2941 0.2941 583 -0.01(-3.67%)
Jan 30, 2024 0.3053 0 +0.03(+11.38%)
Jan 29, 2024 0.2741 0.2741 0.2741 0.2741 175 -0.01(-5.16%)
Jan 26, 2024 0.2958 0.2958 0.2890 0.2890 3,808 +0.01(+3.62%)
Jan 25, 2024 0.2734 0.2789 0.2734 0.2789 3,020 +0.00(+0.61%)
Jan 24, 2024 0.2937 0.2937 0.2772 0.2772 10,315 -0.00(-0.82%)
Jan 23, 2024 0.2949 0.2949 0.2795 0.2795 3,290 -0.04(-12.19%)
Jan 19, 2024 0.3183 83 -0.02(-4.87%)
Jan 18, 2024 0.3346 0.3346 0.3346 0.3346 105 -0.02(-5.72%)
Jan 17, 2024 0.3549 0.3549 0.3549 0.3549 1,583 +0.01(+2.54%)
Jan 16, 2024 0.3461 0.3461 0.3461 0.3461 8,387 +0.01(+3.90%)
Jan 09, 2024 0.3331 5 -0.00(-0.77%)
Jan 08, 2024 0.3357 0.3357 0.3357 0.3357 3,020 +0.01(+4.35%)
Jan 05, 2024 0.3150 0.3303 0.3146 0.3217 15,068 +0.01(+4.18%)
Jan 04, 2024 0.3087 0.3088 0.3087 0.3088 2,750 +0.04(+15.31%)
Jan 03, 2024 0.2678 0.2678 0.2678 0.2678 270 -0.04(-13.28%)
Jan 02, 2024 0.3017 0.3088 0.3017 0.3088 2,395 +0.01(+2.12%)
Dec 29, 2023 0.3024 0.3024 0.3024 0.3024 100 +0.01(+5.00%)
Dec 28, 2023 0.2880 0.2880 0.2880 0.2880 425 -0.02(-5.17%)
Dec 27, 2023 0.3000 0.3150 0.2981 0.3037 8,566 +0.02(+5.86%)
Dec 22, 2023 0.2869 5 +0.06(+27.51%)
Dec 18, 2023 0.2250 0 -0.03(-11.52%)
Dec 15, 2023 0.2543 0.2543 0.2543 0.2543 500 -0.01(-3.93%)
Dec 14, 2023 0.2647 0.2647 0.2647 0.2647 100 +0.01(+4.71%)
Dec 12, 2023 0.2528 0 -0.00(-1.02%)
Dec 07, 2023 0.2554 0 +0.01(+5.28%)
Dec 05, 2023 0.2426 50 -0.04(-13.36%)
Dec 01, 2023 0.2800 0 +0.01(+4.09%)
Nov 30, 2023 0.2690 0.2690 0.2690 0.2690 1,000 +0.02(+9.48%)
Nov 29, 2023 0.2457 0.2457 0.2457 0.2457 188 -0.03(-9.60%)
Nov 27, 2023 0.2718 0 +0.01(+4.10%)
Nov 17, 2023 0.2611 0 -0.02(-6.38%)
Nov 14, 2023 0.2789 0 +0.02(+7.31%)
Nov 13, 2023 0.2599 0.2599 0.2599 0.2599 2,000 -0.00(-0.04%)
Nov 10, 2023 0.2600 0.2600 0.2600 0.2600 2,125 -0.00(-1.07%)
Nov 07, 2023 0.2628 0 -0.04(-12.66%)
Nov 03, 2023 0.3009 40 +0.03(+13.12%)
Nov 01, 2023 0.2660 0 -0.01(-4.49%)
Oct 27, 2023 0.2785 0 +0.00(+0.04%)
Oct 24, 2023 0.2784 0 -0.03(-10.45%)
Oct 23, 2023 0.3109 0.3109 0.3019 0.3109 16,980 +0.00(+0.00%)
Oct 17, 2023 0.3109 0 +0.03(+9.47%)
Oct 12, 2023 0.2840 0 -0.02(-5.46%)
Oct 11, 2023 0.3004 0.3004 0.3004 0.3004 300 +0.01(+3.59%)
Oct 10, 2023 0.3146 0.3168 0.2900 0.2900 16,500 +0.03(+12.53%)
Oct 03, 2023 0.2577 0 -0.02(-5.95%)
Sep 29, 2023 0.2740 16 -0.01(-4.36%)
Sep 25, 2023 0.2865 0 -0.01(-4.79%)
Sep 21, 2023 0.3009 0 +0.01(+5.06%)
Sep 18, 2023 0.2864 0 +0.00(+0.14%)
Sep 15, 2023 0.2744 0.2860 0.2744 0.2860 6,000 +0.04(+15.70%)
Sep 14, 2023 0.2472 0.2472 0.2472 0.2472 2,100 +0.00(+0.49%)
Sep 13, 2023 0.2460 0.2460 0.2460 0.2460 7,500 -0.01(-3.94%)
Sep 11, 2023 0.2561 22 +0.03(+11.64%)
Sep 06, 2023 0.2294 0 -0.03(-10.11%)
Aug 29, 2023 0.2552 89 -0.00(-1.66%)
Aug 25, 2023 0.2595 0 -0.02(-5.53%)
Aug 23, 2023 0.2747 75 +0.02(+7.85%)
Aug 21, 2023 0.2547 0 -0.01(-3.34%)
Aug 17, 2023 0.2635 0 +0.00(+0.50%)
Aug 16, 2023 0.2609 0.2622 0.2609 0.2622 3,001 -0.00(-0.87%)
Aug 15, 2023 0.2645 0.2645 0.2645 0.2645 2,000 -0.01(-1.93%)
Aug 09, 2023 0.2697 0 -0.03(-9.01%)
Aug 08, 2023 0.2964 0.2964 0.2964 0.2964 400 -0.00(-1.20%)
Aug 07, 2023 0.3000 0.3000 0.3000 0.3000 301 -0.02(-5.69%)
Aug 04, 2023 0.3080 0.3181 0.3080 0.3181 2,600 +0.02(+7.47%)
Aug 02, 2023 0.2960 0 +0.03(+9.63%)
Aug 01, 2023 0.2800 0.2800 0.2700 0.2700 43,175 +0.01(+2.66%)
Jul 31, 2023 0.2525 0.2630 0.2525 0.2630 386 +0.01(+6.01%)
Jul 28, 2023 0.2328 0.2481 0.2328 0.2481 3,000 +0.02(+10.22%)
Jul 26, 2023 0.2251 0 +0.00(+0.76%)
Jul 25, 2023 0.2240 0.2240 0.2234 0.2234 7,000 +0.01(+7.09%)
Jul 20, 2023 0.2086 0 -0.01(-5.40%)
Jul 19, 2023 0.2355 0.2356 0.2205 0.2205 15,800 +0.01(+5.00%)
Jul 17, 2023 0.2100 0 -0.02(-7.20%)
Jul 14, 2023 0.2263 0.2263 0.2263 0.2263 227 -0.00(-0.31%)
Jul 13, 2023 0.2270 0.2270 0.2270 0.2270 5,000 +0.01(+5.58%)
Jul 11, 2023 0.2150 0 -0.03(-10.79%)
Jul 10, 2023 0.2410 0.2410 0.2410 0.2410 10,000 +0.03(+12.09%)
Jul 06, 2023 0.2150 0 +0.00(+0.94%)
Jun 30, 2023 0.2130 0 +0.01(+3.90%)
Jun 29, 2023 0.1850 0.2136 0.1850 0.2050 26,033 +0.01(+7.89%)
Jun 28, 2023 0.1900 0.1900 0.1900 0.1900 102 -0.02(-10.38%)
Jun 26, 2023 0.2120 0 +0.01(+5.47%)
Jun 21, 2023 0.2010 0 +0.02(+8.65%)
Jun 20, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.01(+8.19%)
Jun 16, 2023 0.1727 0.1727 0.1710 0.1710 10,500 +0.04(+25.83%)
Jun 14, 2023 0.1359 1,150 -0.06(-30.27%)
May 05, 2023 0.1949 0 +0.00(+1.25%)
May 02, 2023 0.1925 0 +0.01(+5.31%)
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.