ThreeD Capital Inc. (IDKFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2213

+0.0087

(+4.07%)

At close: 02:03PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.2150	0.2260	0.2100	0.2210	0.2210	33,200
Apr 30, 2024	0.2380	0.2530	0.2130	0.2130	0.2130	28,800
Apr 29, 2024	0.2380	0.2540	0.2300	0.2340	0.2340	45,800
Apr 26, 2024	0.2390	0.2390	0.2200	0.2200	0.2200	42,000
Apr 25, 2024	0.2260	0.2290	0.2200	0.2240	0.2240	20,000
Apr 24, 2024	0.2280	0.2340	0.2250	0.2270	0.2270	19,300
Apr 23, 2024	0.2300	0.2570	0.2180	0.2320	0.2320	58,000
Apr 22, 2024	0.2820	0.2820	0.2250	0.2300	0.2300	79,900
Apr 19, 2024	0.3150	0.3150	0.2600	0.2600	0.2600	31,000
Apr 18, 2024	0.3310	0.3370	0.2700	0.2720	0.2720	40,700
Apr 17, 2024	0.3490	0.3940	0.3330	0.3430	0.3430	46,700
Apr 16, 2024	0.2950	0.3360	0.2560	0.3250	0.3250	48,900
Apr 15, 2024	0.3570	0.3570	0.2550	0.2600	0.2600	23,500
Apr 12, 2024	0.3000	0.3460	0.2860	0.2880	0.2880	46,400
Apr 11, 2024	0.3580	0.3670	0.3050	0.3460	0.3460	12,800
Apr 10, 2024	0.3130	0.3130	0.3000	0.3100	0.3100	18,500
Apr 09, 2024	0.3790	0.3980	0.3040	0.3040	0.3040	34,600
Apr 08, 2024	0.4540	0.4540	0.3480	0.3480	0.3480	27,600
Apr 05, 2024	0.3630	0.4080	0.3560	0.3610	0.3610	19,300
Apr 04, 2024	0.4600	0.4600	0.3760	0.3850	0.3850	33,100
Apr 03, 2024	0.4170	0.4900	0.4170	0.4260	0.4260	27,800
Apr 02, 2024	0.4880	0.4880	0.4000	0.4000	0.4000	21,100
Apr 01, 2024	0.5510	0.5510	0.4880	0.4880	0.4880	6,300
Mar 28, 2024	0.5790	0.5790	0.5050	0.5050	0.5050	2,800
Mar 27, 2024	0.6210	0.6210	0.5040	0.5160	0.5160	55,000
Mar 26, 2024	0.6000	0.6150	0.5710	0.6150	0.6150	28,000
Mar 25, 2024	0.5500	0.5910	0.5500	0.5850	0.5850	12,400
Mar 22, 2024	0.4840	0.5320	0.4840	0.5320	0.5320	8,000
Mar 21, 2024	0.6400	0.6400	0.5600	0.5600	0.5600	17,000
Mar 20, 2024	0.5220	0.6110	0.5220	0.5610	0.5610	33,400
Mar 19, 2024	0.5200	0.5400	0.5090	0.5310	0.5310	11,600
Mar 18, 2024	0.4600	0.5830	0.4600	0.5550	0.5550	32,600
Mar 15, 2024	0.3950	0.5000	0.3950	0.4380	0.4380	85,500
Mar 14, 2024	0.3200	0.3630	0.3200	0.3600	0.3600	60,500
Mar 13, 2024	0.3250	0.3290	0.3100	0.3200	0.3200	21,500
Mar 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Mar 11, 2024	0.2940	0.2950	0.2940	0.2950	0.2950	1,100
Mar 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 06, 2024	0.3100	0.3100	0.2960	0.3100	0.3100	2,600
Mar 05, 2024	0.2830	0.2830	0.2830	0.2830	0.2830	-
Mar 04, 2024	0.2830	0.2830	0.2830	0.2830	0.2830	300
Mar 01, 2024	0.2930	0.2930	0.2790	0.2790	0.2790	2,000
Feb 29, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Feb 28, 2024	0.2700	0.2700	0.2590	0.2590	0.2590	4,200
Feb 27, 2024	0.2710	0.2710	0.2710	0.2710	0.2710	-
Feb 26, 2024	0.2710	0.2710	0.2710	0.2710	0.2710	300
Feb 23, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	300
Feb 22, 2024	0.2830	0.2870	0.2710	0.2710	0.2710	14,400
Feb 21, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	300
Feb 20, 2024	0.2870	0.3040	0.2870	0.3040	0.3040	800
Feb 16, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,000
Feb 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 14, 2024	0.3220	0.3220	0.3000	0.3000	0.3000	5,900
Feb 13, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Feb 12, 2024	0.2950	0.2960	0.2950	0.2960	0.2960	2,800
Feb 09, 2024	0.2920	0.2940	0.2920	0.2940	0.2940	25,100
Feb 08, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Feb 07, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Feb 06, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Feb 05, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	5,500
Feb 02, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	600
Feb 01, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jan 31, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jan 30, 2024	0.2990	0.3050	0.2990	0.3050	0.3050	900
Jan 29, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	200
Jan 26, 2024	0.2960	0.2960	0.2890	0.2890	0.2890	3,800
Jan 25, 2024	0.2730	0.2790	0.2730	0.2790	0.2790	3,000
Jan 24, 2024	0.2940	0.2940	0.2770	0.2770	0.2770	10,300
Jan 23, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	3,300
Jan 22, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jan 19, 2024	0.3010	0.3180	0.3010	0.3180	0.3180	200
Jan 18, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	100
Jan 17, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,600
Jan 16, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	8,400
Jan 12, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Jan 11, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Jan 10, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Jan 09, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	400
Jan 08, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	3,000
Jan 05, 2024	0.3150	0.3300	0.3150	0.3220	0.3220	15,100
Jan 04, 2024	0.3090	0.3090	0.3090	0.3090	0.3090	2,800
Jan 03, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	300
Jan 02, 2024	0.3020	0.3090	0.3020	0.3090	0.3090	2,400
Dec 29, 2023	0.3020	0.3020	0.3020	0.3020	0.3020	100
Dec 28, 2023	0.2880	0.2880	0.2880	0.2880	0.2880	400
Dec 27, 2023	0.3030	0.3150	0.2980	0.3040	0.3040	8,600
Dec 26, 2023	0.2870	0.2870	0.2870	0.2870	0.2870	-
Dec 22, 2023	0.2810	0.2870	0.2810	0.2870	0.2870	10,000
Dec 21, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
Dec 20, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
Dec 19, 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
Dec 18, 2023	0.2500	0.2500	0.2230	0.2250	0.2250	40,000
Dec 15, 2023	0.2540	0.2540	0.2540	0.2540	0.2540	500
Dec 14, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	100
Dec 13, 2023	0.2530	0.2530	0.2530	0.2530	0.2530	-
Dec 12, 2023	0.2670	0.2670	0.2490	0.2530	0.2530	47,600
Dec 11, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Dec 08, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Dec 07, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.32+0.32(+0.41%)

Bitcoin CAD78,489.48-3,402.65(-4.16%)

ThreeD Capital Inc. (IDKFF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.32
+0.32(+0.41%)

Bitcoin CAD
78,489.48
-3,402.65(-4.16%)