The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

DeeThree Exploration

  • DTX
  • TSX
  • Oil and Gas
  • Latest 12.10
  • Currency C$
  • Change 0.24
  • Percent Change 2.024 %
  • Volume 399,482
  • Fri Jul 25, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 12.10 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 12.15 11.73 11.78 12.10 399,482
Jul 24 12.11 11.63 11.63 11.86 1,440,364
Jul 23 11.71 11.30 11.30 11.70 1,538,814
Jul 22 11.26 10.80 10.82 11.26 685,079
Jul 21 10.76 10.54 10.71 10.74 212,443
Jul 18 10.79 10.15 10.15 10.78 1,302,713
Jul 17 10.31 10.06 10.27 10.14 1,210,956
Jul 16 10.28 10.10 10.26 10.23 612,775
Jul 15 10.33 10.07 10.32 10.17 646,893
Jul 14 10.43 10.21 10.21 10.30 522,630
Jul 11 10.34 10.14 10.32 10.20 392,113
Jul 10 10.50 10.22 10.50 10.38 361,071
Jul 9 10.94 10.60 10.94 10.65 175,228
Jul 8 11.08 10.55 10.97 10.94 650,900
Jul 7 11.20 10.86 11.20 10.92 713,992
Jul 4 11.35 11.01 11.35 11.18 87,785
Jul 3 11.27 11.04 11.20 11.25 155,578
Jul 2 11.43 11.15 11.43 11.23 240,365
Jun 30 11.51 10.84 10.90 11.40 526,606
Jun 27 10.95 10.69 10.90 10.87 386,276
Jun 26 11.06 10.80 11.06 10.89 344,243
Jun 25 11.08 10.85 10.85 10.93 292,867
Jun 24 11.36 10.83 11.10 10.83 399,467
Jun 23 11.44 11.13 11.39 11.16 176,883
Jun 20 11.45 11.18 11.30 11.43 330,582
Jun 19 11.53 11.30 11.40 11.30 144,191
Jun 18 11.57 11.44 11.44 11.45 192,304
Jun 17 11.73 11.39 11.72 11.49 236,956
Jun 16 11.85 11.55 11.64 11.72 293,741
Jun 13 11.65 11.30 11.43 11.61 362,930
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.