Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Threed Cap Inc [Y] (CSE: IDK )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.1400 0.1400 0.1350 0.1400 280,500 +0.01(+3.70%)
May 30, 2017 0.1400 0.1400 0.1350 0.1350 386,000 -0.01(-3.57%)
May 29, 2017 0.1350 0.1400 0.1350 0.1400 101,930 -0.00(-3.45%)
May 26, 2017 0.1300 0.1450 0.1300 0.1450 793,400 +0.02(+16.00%)
May 25, 2017 0.1300 0.1300 0.1200 0.1250 346,700 -0.01(-3.85%)
May 24, 2017 0.1200 0.1300 0.1200 0.1300 349,000 +0.01(+13.04%)
May 23, 2017 0.1050 0.1200 0.1000 0.1150 236,100 +0.01(+9.52%)
May 19, 2017 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
May 18, 2017 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
May 17, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
May 16, 2017 0.1100 0.1100 0.0950 0.0950 191,000 -0.01(-13.64%)
May 15, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 12, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
May 10, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 09, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
May 05, 2017 0.1000 0.1000 0.1000 46 +0.00(+0.00%)
May 04, 2017 0.1000 0.1000 0.1000 0.1000 16,000 -0.01(-13.04%)
May 03, 2017 0.1100 0.1150 0.1050 0.1150 20,500 +0.01(+9.52%)
May 01, 2017 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Apr 28, 2017 0.1050 0.1150 0.1050 0.1150 10,650 -0.00(-4.17%)
Apr 27, 2017 0.1250 0.1250 0.1100 0.1200 761,500 -0.01(-4.00%)
Apr 26, 2017 0.1200 0.1300 0.1200 0.1250 79,980 +0.00(+0.00%)
Apr 25, 2017 0.1250 0.1250 0.1250 0.1250 20,100 -0.01(-3.85%)
Apr 24, 2017 0.1200 0.1300 0.1200 0.1300 30,500 +0.01(+8.33%)
Apr 21, 2017 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-7.69%)
Apr 20, 2017 0.1200 0.1300 0.1200 0.1300 12,400 +0.01(+4.00%)
Apr 19, 2017 0.1300 0.1300 0.1200 0.1250 487,500 +0.01(+4.17%)
Apr 18, 2017 0.1200 0.1200 0.1200 0.1200 624,000 -0.01(-4.00%)
Apr 17, 2017 0.1350 0.1350 0.1250 0.1250 313,000 -0.01(-3.85%)
Apr 13, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 12, 2017 0.1300 0.1350 0.1250 0.1300 535,500 -0.01(-3.70%)
Apr 11, 2017 0.1400 0.1400 0.1300 0.1350 61,590 +0.01(+3.85%)
Apr 10, 2017 0.1400 0.1400 0.1300 0.1300 262,370 -0.01(-10.34%)
Apr 07, 2017 0.1550 0.1600 0.1450 0.1450 624,560 -0.01(-3.33%)
Apr 06, 2017 0.1350 0.1650 0.1300 0.1500 863,100 +0.01(+11.11%)
Apr 05, 2017 0.1350 0.1350 0.1350 0.1350 3,200 +0.01(+3.85%)
Apr 04, 2017 0.1400 0.1400 0.1300 0.1300 336,145 -0.01(-10.34%)
Apr 03, 2017 0.1500 0.1500 0.1400 0.1450 170,355 -0.01(-3.33%)
Mar 31, 2017 0.1550 0.1550 0.1500 0.1500 30,508 +0.00(+0.00%)
Mar 30, 2017 0.1500 0.1500 0.1500 0.1500 85,400 +0.00(+0.00%)
Mar 29, 2017 0.1550 0.1600 0.1500 0.1500 197,800 +0.00(+0.00%)
Mar 28, 2017 0.1500 0.1500 0.1500 0.1500 11,500 -0.01(-3.23%)
Mar 27, 2017 0.1500 0.1550 0.1500 0.1550 14,450 +0.00(+0.00%)
Mar 24, 2017 0.1550 0.1550 0.1550 0.1550 1,155 +0.01(+3.33%)
Mar 23, 2017 0.1500 0.1500 0.1500 0.1500 71,000 -0.01(-6.25%)
Mar 22, 2017 0.1500 0.1600 0.1500 0.1600 6,500 +0.01(+3.23%)
Mar 21, 2017 0.1650 0.1700 0.1550 0.1550 525,940 -0.02(-8.82%)
Mar 20, 2017 0.1600 0.1750 0.1600 0.1700 489,700 +0.02(+13.33%)
Mar 17, 2017 0.1450 0.1550 0.1450 0.1500 363,500 +0.01(+7.14%)
Mar 16, 2017 0.1350 0.1500 0.1300 0.1400 403,070 +0.01(+3.70%)
Mar 15, 2017 0.1350 0.1400 0.1350 0.1350 174,000 -0.01(-6.90%)
Mar 14, 2017 0.1450 0.1450 0.1450 0.1450 1,250 +0.00(+0.00%)
Mar 10, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Mar 09, 2017 0.1700 0.1700 0.1300 0.1400 3,420,770 -0.03(-20.00%)
Mar 08, 2017 0.1750 0.1800 0.1700 0.1750 270,900 -0.01(-2.78%)
Mar 07, 2017 0.1750 0.1900 0.1700 0.1800 174,690 +0.00(+0.00%)
Mar 06, 2017 0.2150 0.2150 0.1500 0.1800 2,440,230 -0.05(-21.74%)
Mar 03, 2017 0.1900 0.2350 0.1850 0.2300 1,415,300 +0.04(+21.05%)
Mar 02, 2017 0.1800 0.1950 0.1800 0.1900 845,659 +0.01(+2.70%)
Mar 01, 2017 0.1700 0.1850 0.1700 0.1850 332,150 +0.02(+15.62%)
Feb 28, 2017 0.1600 0.1600 0.1600 0.1600 352,460 +0.00(+0.00%)
Feb 27, 2017 0.1550 0.1700 0.1550 0.1600 431,300 +0.01(+6.67%)
Feb 24, 2017 0.1500 0.1500 0.1450 0.1500 554,500 -0.01(-3.23%)
Feb 23, 2017 0.1500 0.1650 0.1500 0.1550 394,250 +0.01(+3.33%)
Feb 22, 2017 0.1450 0.1500 0.1450 0.1500 173,200 +0.01(+7.14%)
Feb 21, 2017 0.1500 0.1500 0.1400 0.1400 225,983 +0.00(+0.00%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 16, 2017 0.1350 0.1400 0.1350 0.1400 338,285 +0.01(+7.69%)
Feb 15, 2017 0.1300 0.1350 0.1300 0.1300 158,400 +0.00(+0.00%)
Feb 14, 2017 0.1250 0.1300 0.1250 0.1300 50,500 -0.01(-3.70%)
Feb 13, 2017 0.1350 0.1350 0.1350 0.1350 17,000 +0.01(+3.85%)
Feb 10, 2017 0.1300 0.1300 0.1300 0.1300 11,300 +0.00(+0.00%)
Feb 09, 2017 0.1350 0.1350 0.1300 0.1300 105,150 +0.00(+0.00%)
Feb 08, 2017 0.1300 0.1300 0.1200 0.1300 1,070,050 -0.01(-3.70%)
Feb 07, 2017 0.1350 0.1350 0.1350 0.1350 3,800 +0.00(+0.00%)
Feb 06, 2017 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Feb 03, 2017 0.1350 0.1450 0.1350 0.1400 166,500 +0.01(+3.70%)
Feb 02, 2017 0.1400 0.1400 0.1300 0.1350 181,090 -0.01(-3.57%)
Feb 01, 2017 0.1350 0.1400 0.1250 0.1400 223,000 +0.00(+0.00%)
Jan 31, 2017 0.1500 0.1500 0.1350 0.1400 504,750 +0.00(+0.00%)
Jan 30, 2017 0.1600 0.1600 0.1400 0.1400 782,200 -0.04(-24.32%)
Jan 27, 2017 0.1800 0.1850 0.1700 0.1850 257,500 +0.04(+23.33%)
Jan 26, 2017 0.1650 0.1700 0.1250 0.1500 175,000 -0.02(-11.76%)
Jan 25, 2017 0.1650 0.1700 0.1650 0.1700 92,550 -0.00(-2.86%)
Jan 24, 2017 0.1900 0.1950 0.1700 0.1750 180,534 -0.05(-20.45%)
Jan 23, 2017 0.1800 0.2200 0.1800 0.2200 163,530 +0.05(+29.41%)
Jan 20, 2017 0.1550 0.1750 0.1550 0.1700 141,200 +0.00(+0.00%)
Jan 19, 2017 0.1700 0.1700 0.1700 0.1700 115,000 +0.01(+3.03%)
Jan 18, 2017 0.1950 0.2000 0.1500 0.1650 987,300 -0.04(-17.50%)
Jan 17, 2017 0.1550 0.2250 0.1500 0.2000 243,640 +0.04(+25.00%)
Jan 16, 2017 0.1250 0.1600 0.1200 0.1600 745,700 +0.02(+18.52%)
Jan 13, 2017 0.1300 0.1350 0.1300 0.1350 394,616 +0.00(+0.00%)
Jan 12, 2017 0.1100 0.1350 0.1100 0.1350 491,000 +0.03(+28.57%)
Jan 11, 2017 0.1050 0.1100 0.1050 0.1050 101,500 +0.00(+0.00%)
Jan 10, 2017 0.1000 0.1050 0.1000 0.1050 160,300 +0.00(+0.00%)
Jan 09, 2017 0.1000 0.1100 0.1000 0.1050 310,500 +0.01(+10.53%)
Jan 05, 2017 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Jan 04, 2017 0.1150 0.1300 0.1150 0.1200 618,800 +0.01(+9.09%)
Jan 03, 2017 0.1300 0.1300 0.0950 0.1100 1,250,860 -0.03(-18.52%)
Dec 30, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 29, 2016 0.1350 0.1400 0.1350 0.1400 102,650 -0.02(-12.50%)
Dec 28, 2016 0.1850 0.1850 0.1600 0.1600 163,500 -0.04(-20.00%)
Dec 23, 2016 0.2000 0.2000 0.2000 0 +0.07(+48.15%)
Dec 22, 2016 0.1250 0.1400 0.1250 0.1350 182,150 +0.02(+12.50%)
Dec 21, 2016 0.1100 0.1250 0.1100 0.1200 96,000 +0.01(+9.09%)
Dec 20, 2016 0.1250 0.1250 0.1100 0.1100 195,000 -0.03(-18.52%)
Dec 19, 2016 0.1100 0.1350 0.1100 0.1350 212,813 +0.01(+8.00%)
Dec 16, 2016 0.1150 0.1350 0.1150 0.1250 14,200 +0.01(+13.64%)
Dec 14, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 13, 2016 0.1150 0.1300 0.1100 0.1100 119,920 -0.01(-4.35%)
Dec 12, 2016 0.1250 0.1250 0.1100 0.1150 62,480 -0.00(-4.17%)
Dec 09, 2016 0.1150 0.1200 0.1150 0.1200 157,500 +0.00(+0.00%)
Dec 08, 2016 0.1200 0.1200 0.1200 0.1200 36,750 +0.00(+0.00%)
Dec 07, 2016 0.1200 0.1200 0.1200 0.1200 1,260 -0.01(-4.00%)
Dec 06, 2016 0.1050 0.1300 0.1050 0.1250 205,250 +0.01(+8.70%)
Dec 05, 2016 0.1100 0.1150 0.1100 0.1150 57,000 +0.00(+0.00%)
Dec 02, 2016 0.1350 0.1350 0.1100 0.1150 1,699,500 -0.03(-23.33%)
Dec 01, 2016 0.1350 0.1500 0.1350 0.1500 102,000 +0.01(+11.11%)
Nov 30, 2016 0.1300 0.1350 0.1250 0.1350 135,500 +0.01(+8.00%)
Nov 29, 2016 0.1150 0.1250 0.1150 0.1250 203,000 +0.01(+8.70%)
Nov 28, 2016 0.1000 0.1250 0.1000 0.1150 183,100 +0.01(+9.52%)
Nov 25, 2016 0.1100 0.1100 0.1050 0.1050 258,330 -0.01(-4.55%)
Nov 24, 2016 0.1100 0.1100 0.1100 0.1100 108,000 +0.00(+0.00%)
Nov 23, 2016 0.1150 0.1150 0.1100 0.1100 124,000 -0.01(-8.33%)
Nov 22, 2016 0.1350 0.1350 0.1200 0.1200 152,000 -0.02(-17.24%)
Nov 21, 2016 0.1450 0.1450 0.1450 0.1450 4,472 -0.02(-9.38%)
Nov 18, 2016 0.1300 0.1600 0.1300 0.1600 188,500 +0.04(+28.00%)
Nov 17, 2016 0.1200 0.1250 0.1100 0.1250 132,000 +0.01(+4.17%)
Nov 16, 2016 0.0900 0.1200 0.0900 0.1200 173,500 +0.03(+33.33%)
Nov 15, 2016 0.0900 0.0900 0.0700 0.0900 278,708 +0.00(+0.00%)
Nov 14, 2016 0.0900 0.0950 0.0900 0.0900 51,060 +0.01(+20.00%)
Nov 10, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 08, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 07, 2016 0.0900 0.0900 0.0900 0.0900 2,800 +0.00(+0.00%)
Nov 04, 2016 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+5.88%)
Nov 03, 2016 0.0850 0.0850 0.0850 0.0850 2,150 +0.00(+0.00%)
Nov 02, 2016 0.0850 0.0850 0.0850 0.0850 1,540 +0.00(+0.00%)
Nov 01, 2016 0.0900 0.0900 0.0850 0.0850 5,380 -0.00(-5.56%)
Oct 28, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 26, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 21, 2016 0.0950 0.0950 0.0950 350 -0.01(-5.00%)
Oct 18, 2016 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Oct 14, 2016 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Oct 12, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 11, 2016 0.0950 0.0950 0.0900 0.0900 50,000 -0.01(-10.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2016 0.1000 0.1000 0.0900 0.1000 227,900 +0.00(+0.00%)
Oct 05, 2016 0.1050 0.1050 0.1000 0.1000 56,000 +0.01(+5.26%)
Oct 04, 2016 0.1150 0.1150 0.0950 0.0950 350,744 -0.03(-24.00%)
Sep 26, 2016 0.1400 0.1400 0.1250 0.1250 100,000 -0.02(-16.67%)
Sep 23, 2016 0.1750 0.1750 0.1400 0.1500 50,100 +0.00(+0.00%)
Sep 22, 2016 0.1500 0.1500 0.1500 0.1500 4,500 -0.01(-3.23%)
Sep 19, 2016 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Sep 16, 2016 0.1650 0.1950 0.1650 0.1700 79,160 +0.02(+13.33%)
Sep 15, 2016 0.1250 0.1500 0.1250 0.1500 3,000 +0.02(+15.38%)
Sep 14, 2016 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Sep 13, 2016 0.1400 0.1400 0.1400 0.1400 2,300 -0.01(-9.68%)
Sep 12, 2016 0.1600 0.1600 0.1550 0.1550 101,450 -0.03(-16.22%)
Sep 09, 2016 0.1300 0.1850 0.1300 0.1850 61,500 +0.07(+54.17%)
Sep 08, 2016 0.1200 0.1200 0.1200 0.1200 2,861 +0.00(+0.00%)
Sep 07, 2016 0.1300 0.1300 0.1200 0.1200 67,071 +0.00(+0.00%)
Sep 06, 2016 0.1200 0.1200 0.1200 0.1200 60,257 -0.01(-4.00%)
Sep 02, 2016 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Sep 01, 2016 0.1250 0.1250 0.1150 0.1150 227,000 +0.00(+0.00%)
Aug 31, 2016 0.1250 0.1250 0.1050 0.1150 195,500 +0.01(+4.55%)
Aug 30, 2016 0.1300 0.1300 0.1100 0.1100 327,000 -0.03(-18.52%)
Aug 29, 2016 0.1250 0.1350 0.1250 0.1350 52,000 +0.01(+8.00%)
Aug 26, 2016 0.1450 0.1450 0.1250 0.1250 52,000 -0.02(-16.67%)
Aug 24, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 23, 2016 0.1400 0.1400 0.1200 0.1400 76,309 +0.02(+16.67%)
Aug 22, 2016 0.1600 0.1600 0.1200 0.1200 24,783 -0.03(-20.00%)
Aug 19, 2016 0.1150 0.1500 0.1150 0.1500 13,805 +0.03(+25.00%)
Aug 18, 2016 0.1200 0.1200 0.1200 0.1200 22,200 +0.00(+0.00%)
Aug 17, 2016 0.1050 0.1200 0.1050 0.1200 55,000 -0.01(-7.69%)
Aug 16, 2016 0.1000 0.1300 0.1000 0.1300 51,840 +0.03(+30.00%)
Aug 15, 2016 0.1000 0.1000 0.1000 0.1000 4,900 -0.00(-4.76%)
Aug 12, 2016 0.1050 0.1050 0.1050 0.1050 14,797 +0.00(+5.00%)
Aug 11, 2016 0.1050 0.1050 0.1000 0.1000 22,500 -0.00(-4.76%)
Aug 10, 2016 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+0.00%)
Aug 09, 2016 0.1050 0.1050 0.1050 0.1050 1,000 -0.04(-25.00%)
Aug 05, 2016 0.1400 0.1400 0.1400 25 +0.02(+16.67%)
Aug 04, 2016 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+26.32%)
Aug 03, 2016 0.0950 0.0950 0.0950 0.0950 1,600 -0.01(-9.52%)
Aug 02, 2016 0.1050 0.1050 0.1050 0.1050 14,600 +0.00(+0.00%)
Jul 29, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 28, 2016 0.1050 0.1100 0.1050 0.1100 2,397 +0.00(+0.00%)
Jul 26, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 25, 2016 0.1050 0.1050 0.1050 0.1050 750 -0.01(-8.70%)
Jul 22, 2016 0.1150 0.1150 0.1150 0.1150 1,200 -0.01(-8.00%)
Jul 21, 2016 0.1250 0.1250 0.1250 0.1250 5,000 -0.02(-10.71%)
Jul 20, 2016 0.1350 0.1400 0.1350 0.1400 16,000 +0.01(+7.69%)
Jul 19, 2016 0.0900 0.1350 0.0900 0.1300 23,450 +0.01(+8.33%)
Jul 18, 2016 0.1200 0.1200 0.1200 0.1200 27,005 +0.01(+9.09%)
Jul 15, 2016 0.1000 0.1100 0.1000 0.1100 1,035 +0.01(+10.00%)
Jul 14, 2016 0.1000 0.1000 0.0900 0.1000 11,050 +0.00(+0.00%)
Jul 13, 2016 0.1000 0.1000 0.1000 0.1000 950 -0.02(-16.67%)
Jul 12, 2016 0.1000 0.1200 0.1000 0.1200 8,104 +0.04(+60.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.