deltathree, Inc. Historical Stock Prices

DDDC 
$0.04
*  
unch
unch
Get DDDC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading DDDC now


Community Rating:
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.043  0.04  0.04 11,701
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
05/28/2014 0.036 0.036 0.036 0.036 00
05/27/2014 0.036 0.036 0.036 0.036 2,500
05/23/2014 0.036 0.036 0.036 0.036 848
05/22/2014 0.045 0.046 0.045 0.046 37,900
05/21/2014 0.045 0.045 0.0355 0.045 31,369
05/20/2014 0.0355 0.0355 0.035 0.0355 51,500
05/19/2014 0.0355 0.0355 0.0355 0.0355 22,778
05/16/2014 0.0394 0.0394 0.0394 0.0394 00
05/15/2014 0.038 0.0394 0.038 0.0394 1,750
05/14/2014 0.038 0.038 0.038 0.038 4,050
05/13/2014 0.038 0.038 0.038 0.038 550
05/12/2014 0.041 0.041 0.041 0.041 15,000
05/09/2014 0.038 0.038 0.038 0.038 00
05/08/2014 0.041 0.041 0.038 0.038 102,250
05/07/2014 0.0411 0.0411 0.041 0.041 37,220
05/06/2014 0.0411 0.0411 0.0411 0.0411 10,000
05/05/2014 0.045 0.045 0.045 0.045 5,060
05/02/2014 0.0411 0.0411 0.0411 0.0411 100
05/01/2014 0.0411 0.0411 0.0411 0.0411 2,900
04/30/2014 0.0411 0.0411 0.0411 0.0411 3,050
04/29/2014 0.0411 0.042 0.0411 0.042 30,775
04/28/2014 0.0411 0.045 0.0411 0.0411 20,100
04/25/2014 0.041 0.041 0.041 0.041 19,061
04/24/2014 0.041 0.041 0.041 0.041 2,179
04/23/2014 0.041 0.041 0.041 0.041 2,561
04/22/2014 0.041 0.045 0.041 0.041 16,305
04/21/2014 0.045 0.045 0.041 0.041 12,408
04/17/2014 0.042 0.042 0.041 0.041 10,130
04/16/2014 0.0415 0.0415 0.0415 0.0415 2,050
04/15/2014 0.041 0.041 0.041 0.041 8,524
04/14/2014 0.045 0.045 0.041 0.041 2,470
04/11/2014 0.045 0.045 0.045 0.045 197
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?