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

Threed Capital Inc (OP: IDKFF )

0.2289 -0.0319 (-12.23%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 31, 2023 0.1650 0 -0.01(-6.57%)
May 30, 2023 0.1766 0.1766 0.1766 0.1766 114 +0.01(+3.58%)
May 23, 2023 0.1705 0 +0.00(+0.29%)
May 19, 2023 0.1700 0 +0.00(+0.00%)
May 18, 2023 0.1700 0.1700 0.1700 0.1700 161,000 -0.01(-7.96%)
May 16, 2023 0.1847 9 +0.00(+0.33%)
May 15, 2023 0.1831 0.1875 0.1831 0.1841 3,400 -0.00(-1.81%)
May 12, 2023 0.2000 0.2000 0.1811 0.1875 63,900 -0.01(-3.85%)
May 11, 2023 0.1950 0.2000 0.1950 0.1950 8,450 +0.00(+2.25%)
May 10, 2023 0.1907 0.1907 0.1907 0.1907 8,960 +0.00(+0.90%)
May 09, 2023 0.2000 0.2000 0.1890 0.1890 2,000 -0.01(-3.03%)
May 05, 2023 0.1949 0 +0.00(+1.25%)
May 02, 2023 0.1925 0 +0.01(+5.31%)
May 01, 2023 0.1828 0.1828 0.1828 0.1828 2,505 +0.00(+0.00%)
Apr 28, 2023 0.1828 0.1828 0.1828 0.1828 1,350 +0.00(+1.56%)
Apr 27, 2023 0.1757 0.1800 0.1757 0.1800 22,750 -0.00(-0.94%)
Apr 26, 2023 0.1815 0.1817 0.1815 0.1817 2,600 -0.02(-12.09%)
Apr 24, 2023 0.2067 0 -0.01(-4.39%)
Apr 21, 2023 0.2162 0.2162 0.2162 0.2162 1,000 -0.01(-6.00%)
Apr 20, 2023 0.2300 0.2314 0.2215 0.2300 4,675 +0.00(+2.00%)
Apr 17, 2023 0.2255 0 -0.03(-11.08%)
Apr 10, 2023 0.2536 0 +0.01(+3.38%)
Mar 28, 2023 0.2453 0 -0.01(-3.54%)
Mar 15, 2023 0.2543 0 -0.02(-8.85%)
Mar 14, 2023 0.2790 0.2790 0.2790 0.2790 49,900 -0.03(-9.80%)
Mar 10, 2023 0.3093 0 +0.01(+3.38%)
Mar 09, 2023 0.2992 0.2992 0.2992 0.2992 2,500 -0.02(-5.64%)
Mar 08, 2023 0.3325 0.3325 0.3171 0.3171 2,666 -0.03(-8.09%)
Mar 07, 2023 0.3450 0.3450 0.3450 0.3450 10,886 -0.02(-4.17%)
Mar 03, 2023 0.3600 0 -0.00(-0.41%)
Mar 01, 2023 0.3615 0 +0.03(+8.40%)
Feb 28, 2023 0.3309 0.3400 0.3309 0.3335 10,000 +0.05(+19.75%)
Feb 27, 2023 0.2785 0.2785 0.2785 0.2785 2,500 +0.00(+0.00%)
Feb 21, 2023 0.2785 0 -0.01(-4.30%)
Feb 16, 2023 0.2910 0 -0.03(-7.91%)
Feb 10, 2023 0.3160 0 +0.01(+3.27%)
Feb 06, 2023 0.3060 0 -0.01(-2.61%)
Feb 03, 2023 0.3171 0.3171 0.3142 0.3142 2,200 +0.00(+0.16%)
Feb 02, 2023 0.3137 0.3137 0.3137 0.3137 4,986 +0.03(+9.65%)
Jan 30, 2023 0.2861 0 +0.02(+6.59%)
Jan 27, 2023 0.2684 0.2684 0.2684 0.2684 1,336 +0.01(+5.46%)
Jan 24, 2023 0.2545 0 +0.01(+4.30%)
Jan 17, 2023 0.2440 0 +0.00(+0.25%)
Jan 13, 2023 0.2434 0.2434 0.2434 0.2434 14,300 +0.00(+1.42%)
Jan 12, 2023 0.2400 0.2400 0.2400 0.2400 7,504 -0.00(-1.19%)
Jan 06, 2023 0.2429 0 +0.01(+2.14%)
Jan 05, 2023 0.2378 0.2378 0.2378 0.2378 1,000 +0.01(+2.54%)
Jan 03, 2023 0.2319 29 +0.00(+1.27%)
Dec 30, 2022 0.2290 0.2290 0.2290 0.2290 5,890 +0.00(+2.19%)
Dec 29, 2022 0.2241 0.2241 0.2241 0.2241 801 -0.01(-4.68%)
Dec 28, 2022 0.2334 0.2351 0.2334 0.2351 5,208 +0.01(+6.14%)
Dec 22, 2022 0.2215 33 +0.00(+0.91%)
Dec 21, 2022 0.2195 0.2195 0.2195 0.2195 200 +0.02(+8.45%)
Dec 19, 2022 0.2024 0 -0.02(-7.11%)
Dec 16, 2022 0.2133 0.2330 0.2133 0.2179 21,900 -0.01(-5.67%)
Dec 15, 2022 0.2310 0.2310 0.2310 0.2310 1,600 +0.03(+13.57%)
Dec 12, 2022 0.2034 41 +0.00(+0.94%)
Dec 09, 2022 0.2093 0.2093 0.2015 0.2015 1,223 +0.00(+0.75%)
Dec 08, 2022 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-0.30%)
Dec 06, 2022 0.2006 10 -0.04(-16.90%)
Dec 05, 2022 0.2070 0.2414 0.2070 0.2414 933 +0.01(+2.16%)
Dec 01, 2022 0.2363 0 -0.01(-2.19%)
Nov 30, 2022 0.2487 0.2487 0.2416 0.2416 1,050 -0.03(-11.11%)
Nov 25, 2022 0.2718 0 +0.00(+0.67%)
Nov 22, 2022 0.2700 90 -0.02(-8.44%)
Nov 18, 2022 0.2949 20 -0.00(-1.27%)
Nov 17, 2022 0.2985 0.2987 0.2985 0.2987 1,201 -0.05(-14.88%)
Nov 14, 2022 0.3509 0 +0.05(+16.97%)
Nov 11, 2022 0.3000 0.3000 0.3000 0.3000 15,000 +0.03(+9.49%)
Nov 07, 2022 0.2740 0 -0.01(-4.96%)
Nov 04, 2022 0.2870 0.2883 0.2870 0.2883 2,958 -0.03(-9.91%)
Nov 03, 2022 0.3200 0.3200 0.3200 0.3200 900 +0.04(+13.03%)
Nov 02, 2022 0.2831 0.2831 0.2831 0.2831 1,000 -0.03(-10.30%)
Oct 31, 2022 0.3156 0 +0.01(+1.81%)
Oct 26, 2022 0.3100 0 +0.03(+8.96%)
Oct 25, 2022 0.2372 0.3026 0.2372 0.2845 16,306 +0.01(+4.60%)
Oct 24, 2022 0.2871 0.2871 0.2101 0.2720 62,295 -0.05(-14.65%)
Oct 21, 2022 0.3050 0.3187 0.3050 0.3187 1,281 -0.03(-7.46%)
Oct 20, 2022 0.3444 0.3444 0.3444 0.3444 6,000 +0.01(+4.36%)
Oct 19, 2022 0.3300 0.3300 0.3300 0.3300 16,000 +0.00(+1.51%)
Oct 17, 2022 0.3251 0 +0.02(+7.97%)
Oct 14, 2022 0.3011 0.3011 0.3011 0.3011 3,050 -0.01(-3.03%)
Oct 13, 2022 0.2810 0.3165 0.2810 0.3105 1,100 +0.01(+2.14%)
Oct 12, 2022 0.3040 0.3040 0.3040 0.3040 100 -0.03(-10.19%)
Oct 11, 2022 0.3261 0.3385 0.3261 0.3385 2,000 -0.01(-2.25%)
Oct 06, 2022 0.3463 0 -0.00(-0.46%)
Oct 04, 2022 0.3479 42 +0.01(+3.39%)
Oct 03, 2022 0.3350 0.3402 0.3350 0.3365 3,600 -0.04(-11.12%)
Sep 30, 2022 0.3786 0.3786 0.3786 0.3786 500 +0.04(+12.81%)
Sep 29, 2022 0.3356 0.3356 0.3356 0.3356 200 -0.05(-12.15%)
Sep 28, 2022 0.3820 0.3820 0.3820 0.3820 100 +0.01(+3.24%)
Sep 26, 2022 0.3700 0 +0.03(+8.82%)
Sep 23, 2022 0.3521 0.3699 0.3400 0.3400 13,107 -0.05(-13.90%)
Sep 21, 2022 0.3949 0 -0.03(-7.73%)
Sep 20, 2022 0.4280 0.4280 0.4280 0.4280 2,500 -0.02(-3.82%)
Sep 19, 2022 0.4200 0.4450 0.4200 0.4450 16,164 -0.01(-1.22%)
Sep 14, 2022 0.4505 0 +0.01(+3.33%)
Sep 13, 2022 0.4360 0.4360 0.4360 0.4360 4,300 +0.01(+1.47%)
Sep 12, 2022 0.4297 0.4297 0.4297 0.4297 4,000 +0.03(+8.32%)
Sep 09, 2022 0.4080 0.4080 0.3967 0.3967 4,000 -0.01(-1.81%)
Sep 08, 2022 0.4040 0.4040 0.4040 0.4040 104 -0.03(-6.00%)
Sep 06, 2022 0.4298 694 +0.02(+3.69%)
Sep 02, 2022 0.4145 0.4145 0.4145 0.4145 3,280 -0.10(-19.17%)
Aug 31, 2022 0.5128 0 +0.03(+5.73%)
Aug 30, 2022 0.4850 0.4850 0.4850 0.4850 23,700 -0.04(-7.74%)
Aug 29, 2022 0.4878 0.5257 0.4724 0.5257 16,057 +0.05(+11.42%)
Aug 26, 2022 0.5013 0.5033 0.4718 0.4718 20,000 -0.04(-7.85%)
Aug 25, 2022 0.5120 0.5120 0.5120 0.5120 183 -0.01(-1.52%)
Aug 24, 2022 0.5350 0.5350 0.5199 0.5199 27,607 +0.02(+4.82%)
Aug 23, 2022 0.4960 0.4960 0.4960 0.4960 15,000 -0.00(-0.14%)
Aug 22, 2022 0.4278 0.4967 0.4278 0.4967 710 -0.04(-6.81%)
Aug 19, 2022 0.5420 0.5420 0.5330 0.5330 5,000 -0.04(-7.48%)
Aug 18, 2022 0.5830 0.5830 0.5448 0.5761 1,500 -0.02(-3.98%)
Aug 17, 2022 0.5629 0.6000 0.5629 0.6000 19,600 +0.04(+6.38%)
Aug 16, 2022 0.5800 0.5800 0.5640 0.5640 17,700 +0.03(+4.74%)
Aug 15, 2022 0.5385 0.5385 0.5385 0.5385 1,000 +0.03(+6.47%)
Aug 12, 2022 0.5267 0.5400 0.5058 0.5058 5,650 -0.04(-6.85%)
Aug 11, 2022 0.5430 0.5430 0.5430 0.5430 5,000 +0.01(+1.48%)
Aug 10, 2022 0.5351 0.5351 0.4628 0.5351 8,450 +0.10(+22.00%)
Aug 09, 2022 0.4350 0.4517 0.4350 0.4386 6,580 -0.02(-5.23%)
Aug 08, 2022 0.4646 0.4646 0.4617 0.4628 4,504 -0.03(-5.55%)
Aug 05, 2022 0.4900 0.4900 0.4900 0.4900 988 +0.09(+23.39%)
Aug 02, 2022 0.3971 0 +0.01(+1.87%)
Aug 01, 2022 0.3898 0.3898 0.3898 0.3898 541 -0.05(-10.60%)
Jul 29, 2022 0.4104 0.4360 0.4104 0.4360 1,100 +0.01(+2.95%)
Jul 28, 2022 0.4235 0.4235 0.4235 0.4235 300 +0.02(+4.31%)
Jul 26, 2022 0.4060 0 -0.01(-2.50%)
Jul 25, 2022 0.3905 0.4164 0.3900 0.4164 13,886 +0.08(+22.33%)
Jul 20, 2022 0.3404 25 -0.00(-0.03%)
Jul 18, 2022 0.3405 0 -0.03(-8.71%)
Jul 13, 2022 0.3730 0 +0.02(+4.78%)
Jul 12, 2022 0.3560 0.3560 0.3560 0.3560 191 -0.01(-2.89%)
Jul 08, 2022 0.3666 0 -0.04(-10.72%)
Jul 05, 2022 0.4106 0 -0.00(-0.68%)
Jul 01, 2022 0.4134 0.4134 0.4134 0.4134 897 -0.01(-2.29%)
Jun 29, 2022 0.4231 40 -0.01(-1.63%)
Jun 28, 2022 0.4147 0.4301 0.3993 0.4301 2,791 +0.03(+7.71%)
Jun 27, 2022 0.3700 0.3993 0.3700 0.3993 4,500 +0.05(+14.94%)
Jun 24, 2022 0.3112 0.3474 0.3112 0.3474 1,500 +0.05(+18.00%)
Jun 14, 2022 0.2944 0 -0.03(-8.00%)
Jun 10, 2022 0.3200 1 -0.01(-1.81%)
Jun 09, 2022 0.3259 0.3259 0.3259 0.3259 1,200 -0.01(-4.01%)
Jun 08, 2022 0.3203 0.3400 0.3203 0.3395 4,979 -0.03(-8.24%)
Jun 07, 2022 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.78%)
Jun 06, 2022 0.3600 0.3600 0.3600 0.3600 475 +0.01(+2.86%)
Jun 02, 2022 0.3500 0 +0.01(+2.94%)
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.