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 9.99
  • Currency C$
  • Change -0.30
  • Percent Change -2.915 %
  • Volume 1,288,414
  • Wed Sep 17, 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: 9.99 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
Sep 17 10.33 9.99 10.33 9.99 1,288,414
Sep 16 10.48 10.09 10.18 10.29 528,819
Sep 15 10.34 10.07 10.34 10.14 343,505
Sep 12 10.65 10.28 10.50 10.35 324,050
Sep 11 10.55 10.19 10.33 10.53 507,809
Sep 10 10.53 10.35 10.53 10.38 558,744
Sep 9 10.82 10.49 10.64 10.50 1,253,197
Sep 8 10.78 10.57 10.78 10.66 268,684
Sep 5 10.90 10.54 10.57 10.82 203,117
Sep 4 10.93 10.50 10.85 10.51 297,825
Sep 3 11.00 10.73 10.88 10.84 433,521
Sep 2 11.16 10.70 11.10 10.76 323,852
Aug 29 11.30 11.15 11.26 11.20 576,940
Aug 28 11.44 11.15 11.38 11.19 531,177
Aug 27 11.84 11.33 11.33 11.40 1,209,139
Aug 26 11.50 11.15 11.28 11.26 869,252
Aug 25 11.50 11.23 11.42 11.31 287,255
Aug 22 11.40 11.20 11.40 11.32 123,318
Aug 21 11.48 11.12 11.37 11.38 194,162
Aug 20 11.41 11.11 11.25 11.34 396,270
Aug 19 11.46 10.79 10.85 11.32 694,527
Aug 18 11.17 10.72 11.11 10.80 465,399
Aug 15 11.40 10.91 11.10 11.10 505,099
Aug 14 11.49 10.98 11.32 11.08 308,137
Aug 13 11.34 10.97 11.00 11.30 354,022
Aug 12 10.96 10.60 10.96 10.81 324,151
Aug 11 11.31 10.88 11.28 10.98 407,636
Aug 8 11.22 10.80 11.00 11.19 165,597
Aug 7 11.12 10.84 10.89 10.96 250,976
Aug 6 11.04 10.71 10.78 10.78 289,922
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.