DELTATHREE INC A Historical Stock Prices

DDDC 
$0.01
*  
-0.0048
-32.43 %
Get DDDC Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading DDDC now


Community Rating:
View:    DDDC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.01  0.01  0.01 2,000
05/01/2015 0.0148 0.0148 0.0148 0.0148 3,500
04/30/2015 0.01 0.01 0.01 0.01 00
04/29/2015 0.01 0.01 0.01 0.01 532
04/28/2015 0.01 0.01 0.01 0.01 00
04/27/2015 0.01 0.01 0.01 0.01 180
04/24/2015 0.01 0.01 0.01 0.01 00
04/23/2015 0.01 0.0146 0.007 0.01 261,201
04/22/2015 0.0112 0.0112 0.011 0.011 1,000
04/21/2015 0.011 0.011 0.011 0.011 00
04/20/2015 0.011 0.011 0.011 0.011 5,000
04/17/2015 0.011 0.011 0.011 0.011 00
04/16/2015 0.011 0.011 0.011 0.011 6,200
04/15/2015 0.011 0.011 0.011 0.011 400
04/14/2015 0.011 0.011 0.011 0.011 2,700
04/13/2015 0.0105 0.0115 0.0105 0.0115 27,300
04/10/2015 0.0111 0.0111 0.0105 0.0107 53,400
04/09/2015 0.0111 0.0111 0.0111 0.0111 00
04/08/2015 0.012 0.012 0.0111 0.0111 143,174
04/07/2015 0.0128 0.0128 0.0111 0.0111 169,554
04/06/2015 0.0143 0.0143 0.0143 0.0143 5,000
04/02/2015 0.0129 0.0209 0.0127 0.013 120,827
04/01/2015 0.0127 0.025 0.0127 0.025 63,912
03/31/2015 0.019 0.021 0.013 0.013 21,167
03/30/2015 0.021 0.021 0.016 0.016 26,572
03/27/2015 0.013 0.021 0.0126 0.0126 122,964
03/26/2015 0.015 0.015 0.015 0.015 300
03/25/2015 0.015 0.015 0.015 0.015 21,666
03/24/2015 0.015 0.0162 0.015 0.0162 9,152
03/23/2015 0.01 0.015 0.01 0.015 58,949
03/20/2015 0.0162 0.0162 0.0162 0.0162 00
03/19/2015 0.021 0.021 0.013 0.0162 30,296
03/18/2015 0.013 0.021 0.013 0.019 151,600
03/17/2015 0.0146 0.0146 0.0146 0.0146 00
03/16/2015 0.013 0.0146 0.013 0.0146 17,000
03/13/2015 0.0151 0.0151 0.0151 0.0151 00
03/12/2015 0.0151 0.0151 0.0151 0.0151 00
03/11/2015 0.0151 0.0151 0.0151 0.0151 00
03/10/2015 0.013 0.021 0.013 0.0151 32,623
03/09/2015 0.0123 0.0123 0.0123 0.0123 29,124
03/06/2015 0.0123 0.022 0.0123 0.022 5,140
03/05/2015 0.0116 0.021 0.0116 0.021 17,000
03/04/2015 0.0111 0.022 0.0111 0.022 12,636
03/03/2015 0.019 0.022 0.014 0.022 10,873
03/02/2015 0.0111 0.022 0.0111 0.0111 10,741
02/27/2015 0.022 0.022 0.022 0.022 00
02/26/2015 0.015 0.022 0.013 0.022 21,985
02/25/2015 0.023 0.023 0.023 0.023 8,658
02/24/2015 0.016 0.023 0.013 0.023 6,573
02/23/2015 0.0111 0.019 0.0111 0.019 3,029
02/20/2015 0.024 0.024 0.024 0.024 00
02/19/2015 0.024 0.024 0.024 0.024 00
02/18/2015 0.024 0.024 0.024 0.024 00
02/17/2015 0.015 0.024 0.015 0.024 3,998
02/13/2015 0.025 0.025 0.025 0.025 00
02/12/2015 0.0111 0.025 0.0111 0.025 3,000
02/11/2015 0.025 0.025 0.025 0.025 00
02/10/2015 0.02 0.025 0.0111 0.025 1,200
02/09/2015 0.02 0.025 0.02 0.025 4,934
02/06/2015 0.0189 0.025 0.0189 0.025 51,200
02/05/2015 0.015 0.0189 0.015 0.0189 29,000
02/04/2015 0.008 0.008 0.008 0.008 100
02/03/2015 0.011 0.015 0.01 0.015 110,000
02/02/2015 0.015 0.015 0.015 0.015 1,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?