ThreeD Capital Inc. (CSE:IDK)
Canada
· Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
Mar 31, 2025, 11:03 AM EST
ThreeD Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 85,500 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 646,333 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 138,500 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 320,219 |
| Mar 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 153,504 |
| Mar 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 89,761 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 100,800 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 31,000 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 265,168 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 241,100 |
| Mar 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 263,500 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 256,291 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.53% | 49,019 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 31,300 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -13.64% | 391,393 |
| Mar 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 107,379 |
| Mar 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 344,972 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 78,112 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 170,924 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 305,400 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 27,225 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.35% | 247,068 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 131,774 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 211,853 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 319,085 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 206,441 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 317,699 |
| Feb 19, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | - | 1,890,604 |
| Feb 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 428,224 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 1,533,753 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -10.00% | 2,844,465 |
| Feb 12, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | - | -16.67% | 2,260,297 |
| Feb 11, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 2.86% | 155,931 |
| Feb 10, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -5.41% | 139,685 |
| Feb 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.63% | 146,500 |
| Feb 6, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | 5.56% | 268,896 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 280,242 |
| Feb 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -2.86% | 101,015 |
| Feb 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -2.78% | 69,642 |
| Jan 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.86% | 105,542 |
| Jan 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,500 |
| Jan 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 102,055 |
| Jan 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 123,572 |
| Jan 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -5.00% | 159,011 |
| Jan 24, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | - | 188,000 |
| Jan 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -2.44% | 50,400 |
| Jan 22, 2025 | 0.22 | 0.23 | 0.19 | 0.21 | - | -6.82% | 695,500 |
| Jan 21, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.00% | 446,446 |
| Jan 20, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | - | 11.11% | 402,064 |
| Jan 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.09% | 61,556 |