deltathree, Inc. Historical Stock Prices

DDDC 
$0.05
*  
0.01
25%
Get DDDC Alerts
*Delayed - data as of Sep. 2, 2014 14:04 ET  -  Find a broker to begin trading DDDC now


Community Rating:
View:    DDDC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
14:04 N/A  0.05  0.04  0.05 5,000
08/29/2014 0.05 0.05 0.04 0.04 146,455
08/28/2014 0.038 0.038 0.032 0.0321 90,000
08/27/2014 0.038 0.038 0.038 0.038 100
08/26/2014 0.0385 0.0404 0.038 0.038 29,300
08/25/2014 0.0385 0.0408 0.0385 0.0385 21,000
08/22/2014 0.0441 0.0441 0.0441 0.0441 100
08/21/2014 0.0443 0.05 0.0443 0.05 24,498
08/20/2014 0.0379 0.0415 0.0379 0.039 110,581
08/19/2014 0.0318 0.0318 0.0303 0.0303 200
08/18/2014 0.0303 0.0303 0.0303 0.0303 1,400
08/15/2014 0.0318 0.0332 0.0303 0.0303 16,200
08/14/2014 0.0303 0.0303 0.0303 0.0303 5,100
08/13/2014 0.0331 0.0331 0.0303 0.0303 1,360
08/12/2014 0.04 0.04 0.04 0.04 13,000
08/11/2014 0.032 0.0395 0.032 0.0395 15,000
08/08/2014 0.035 0.036 0.03 0.035 31,727
08/07/2014 0.035 0.035 0.035 0.035 607
08/06/2014 0.035 0.035 0.035 0.035 473
08/05/2014 0.035 0.035 0.035 0.035 00
08/04/2014 0.035 0.035 0.035 0.035 14,350
08/01/2014 0.035 0.035 0.035 0.035 109
07/31/2014 0.035 0.035 0.035 0.035 2,200
07/30/2014 0.035 0.035 0.035 0.035 4,600
07/29/2014 0.035 0.0373 0.035 0.0373 2,300
07/28/2014 0.035 0.035 0.035 0.035 1,000
07/25/2014 0.035 0.035 0.035 0.035 00
07/24/2014 0.04 0.04 0.035 0.035 1,650
07/23/2014 0.04 0.04 0.035 0.035 4,026
07/22/2014 0.0355 0.0355 0.035 0.035 1,350
07/21/2014 0.045 0.0469 0.0373 0.0373 6,126
07/18/2014 0.035 0.035 0.035 0.035 1,000
07/17/2014 0.035 0.035 0.035 0.035 00
07/16/2014 0.035 0.035 0.035 0.035 00
07/15/2014 0.035 0.035 0.035 0.035 1,050
07/14/2014 0.04 0.04 0.035 0.035 14,000
07/11/2014 0.043 0.043 0.04 0.04 11,701
07/10/2014 0.04 0.04 0.04 0.04 1,400
07/09/2014 0.0407 0.0407 0.0407 0.0407 1,000
07/08/2014 0.043 0.0472 0.04 0.0472 9,850
07/07/2014 0.048 0.048 0.048 0.048 35,075
07/03/2014 0.055 0.055 0.048 0.048 74,199
07/02/2014 0.057 0.077 0.055 0.055 162,228
07/01/2014 0.0432 0.047 0.0432 0.047 5,000
06/30/2014 0.0355 0.0355 0.0355 0.0355 2,404
06/27/2014 0.0355 0.0355 0.0355 0.0355 00
06/26/2014 0.0355 0.0355 0.0355 0.0355 00
06/25/2014 0.0355 0.0355 0.0355 0.0355 4,700
06/24/2014 0.0355 0.0374 0.0355 0.0374 13,080
06/23/2014 0.036 0.0374 0.0355 0.0355 11,100
06/20/2014 0.036 0.036 0.036 0.036 00
06/19/2014 0.036 0.036 0.036 0.036 1,775
06/18/2014 0.036 0.036 0.036 0.036 1,335
06/17/2014 0.036 0.036 0.036 0.036 1,500
06/16/2014 0.036 0.0378 0.036 0.036 28,500
06/13/2014 0.036 0.0378 0.036 0.036 25,606
06/12/2014 0.036 0.045 0.036 0.0425 29,664
06/11/2014 0.036 0.036 0.036 0.036 1,000
06/10/2014 0.036 0.036 0.0355 0.0355 36,900
06/09/2014 0.036 0.045 0.036 0.0378 16,645
06/06/2014 0.036 0.0378 0.036 0.036 6,966
06/05/2014 0.036 0.036 0.036 0.036 00
06/04/2014 0.036 0.036 0.036 0.036 3,314
06/03/2014 0.036 0.036 0.036 0.036 1,000
06/02/2014 0.036 0.0368 0.036 0.0368 22,968
05/30/2014 0.0378 0.0378 0.0378 0.0378 00
05/29/2014 0.0378 0.0378 0.0378 0.0378 2,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?