ThreeD Capital Inc (IDK)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -5.55555555556 | 0.36 | 0.395 | 0.32 | 141308 | 0.37000017 | CS |
| 4 | 0.045 | 15.2542372881 | 0.295 | 0.395 | 0.275 | 178815 | 0.3332428 | CS |
| 12 | 0.015 | 4.61538461538 | 0.325 | 0.45 | 0.265 | 201310 | 0.31629391 | CS |
| 26 | -0.075 | -18.0722891566 | 0.415 | 0.87 | 0.265 | 162673 | 0.4024128 | CS |
| 52 | 0.04 | 13.3333333333 | 0.3 | 0.87 | 0.265 | 97124 | 0.39993673 | CS |
| 156 | -0.26 | -43.3333333333 | 0.6 | 1.56 | 0.18 | 65677 | 0.58500976 | CS |
| 260 | 0.255 | 300 | 0.085 | 2.36 | 0.01 | 171916 | 0.36623346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 0.34 | 0 | 0.00 | 0.325 | 0.34 | 0.32 | 173404 |
| 1721423100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 95607 |
| 1721336700 | 0.34 | -0.05 | -12.82 | 0.39 | 0.39 | 0.335 | 154295 |
| 1721250300 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.36 | 99068 |
| 1721163900 | 0.39 | 0.01 | 2.63 | 0.385 | 0.39 | 0.375 | 194013 |
| 1721077500 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.35 | 163556 |
| 1720818300 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.34 | 53000 |
| 1720731900 | 0.3449999 | 0.0149999 | 4.55 | 0.335 | 0.355 | 0.335 | 121010 |
| 1720645500 | 0.33 | 0.01 | 3.13 | 0.33 | 0.3449999 | 0.325 | 151883 |
| 1720559100 | 0.32 | 0.01 | 3.23 | 0.31 | 0.34 | 0.305 | 212130 |
| 1720472700 | 0.31 | -0.055 | -15.07 | 0.31 | 0.33 | 0.305 | 478387 |
| 1720213500 | 0.365 | 0.01 | 2.82 | 0.36 | 0.375 | 0.3449999 | 391648 |
| 1720127100 | 0.355 | 0.035 | 10.94 | 0.33 | 0.36 | 0.33 | 330370 |
| 1720040700 | 0.32 | 0.01 | 3.23 | 0.31 | 0.325 | 0.305 | 128799 |
| 1719954300 | 0.31 | 0.0250001 | 8.77 | 0.29 | 0.315 | 0.29 | 299229 |
| 1719608700 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.295 | 0.28 | 29800 |
| 1719522300 | 0.29 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 84345 |
| 1719435900 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.29 | 0.28 | 38520 |
| 1719349500 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.275 | 292330 |
| 1719263100 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.3 | 0.2849999 | 79504 |
| 1719003900 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 173807 |
| 1718917500 | 0.295 | 0.005 | 1.72 | 0.3 | 0.305 | 0.29 | 162159 |
| 1718831100 | 0.29 | -0.01 | -3.33 | 0.295 | 0.315 | 0.29 | 225333 |
| 1718744700 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.29 | 81083 |
| 1718658300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 249784 |
| 1718399100 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.29 | 190665 |
| 1718312700 | 0.305 | -0.01 | -3.17 | 0.315 | 0.32 | 0.305 | 250242 |
| 1718226300 | 0.315 | 0.015 | 5.00 | 0.3 | 0.32 | 0.3 | 250818 |
| 1718139900 | 0.3 | -0.02 | -6.25 | 0.315 | 0.33 | 0.295 | 976245 |
| 1718053440 | 0.32 | -0.005 | -1.54 | 0.335 | 0.3449999 | 0.315 | 406035 |
| 1717794300 | 0.325 | -0.03 | -8.45 | 0.36 | 0.36 | 0.31 | 981686 |
| 1717707900 | 0.355 | 0.075 | 26.79 | 0.37 | 0.45 | 0.34 | 1237248 |
| 1717621500 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3 | 0.28 | 34210 |
| 1717535100 | 0.29 | 0.015 | 5.45 | 0.28 | 0.3 | 0.265 | 192348 |
| 1717448700 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 7459 |
| 1717189500 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 64030 |
| 1717103100 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.29 | 0.27 | 183647 |
| 1717016700 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 76318 |
| 1716930300 | 0.28 | -0.045 | -13.85 | 0.32 | 0.32 | 0.28 | 224644 |
| 1716843900 | 0.325 | 0.035 | 12.07 | 0.325 | 0.33 | 0.305 | 58523 |
| 1716584700 | 0.29 | 0.01 | 3.57 | 0.3 | 0.325 | 0.28 | 242440 |
| 1716498300 | 0.28 | -0.04 | -12.50 | 0.295 | 0.34 | 0.28 | 173262 |
| 1716411900 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.295 | 26112 |
| 1716325500 | 0.315 | 0.005 | 1.61 | 0.31 | 0.33 | 0.295 | 151120 |
| 1715979900 | 0.31 | 0.01 | 3.33 | 0.29 | 0.315 | 0.29 | 35582 |
| 1715893500 | 0.3 | -0.01 | -3.23 | 0.28 | 0.3 | 0.28 | 43380 |
| 1715807100 | 0.31 | 0.03 | 10.71 | 0.2849999 | 0.31 | 0.28 | 77323 |
| 1715720700 | 0.28 | -0.04 | -12.50 | 0.315 | 0.315 | 0.28 | 110268 |
| 1715634300 | 0.32 | 0.045 | 16.36 | 0.295 | 0.32 | 0.2849999 | 65666 |
| 1715375100 | 0.275 | 0 | 0.00 | 0.28 | 0.29 | 0.27 | 102107 |
| 1715288700 | 0.275 | -0.005 | -1.79 | 0.305 | 0.305 | 0.275 | 133120 |
| 1715202300 | 0.28 | -0.025 | -8.20 | 0.305 | 0.31 | 0.265 | 284411 |
| 1715115900 | 0.305 | -0.025 | -7.58 | 0.335 | 0.335 | 0.28 | 162203 |
| 1715029500 | 0.33 | 0.025 | 8.20 | 0.32 | 0.33 | 0.32 | 16399 |
| 1714770300 | 0.305 | -0.035 | -10.29 | 0.3449999 | 0.3449999 | 0.305 | 136955 |
| 1714683900 | 0.34 | 0.03 | 9.68 | 0.31 | 0.34 | 0.31 | 6500 |
| 1714597500 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 1090 |
| 1714511100 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.29 | 273969 |
| 1714424700 | 0.32 | 0.02 | 6.67 | 0.325 | 0.33 | 0.31 | 210286 |
| 1714165500 | 0.3 | 0 | 0.00 | 0.32 | 0.32 | 0.295 | 78938 |
| 1714079100 | 0.3 | -0.01 | -3.23 | 0.31 | 0.32 | 0.3 | 110803 |
| 1713992700 | 0.31 | -0.01 | -3.13 | 0.32 | 0.33 | 0.3 | 226270 |
| 1713906300 | 0.32 | -0.015 | -4.48 | 0.33 | 0.355 | 0.305 | 292710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
