Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D-BOX TECHNOL (TSX: DBO )

0.0900 +0.0100 (+12.50%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Oct 31, 2014 0.2600 0.2650 0.2500 0.2500 105,900 +0.00(+0.00%)
Oct 30, 2014 0.2650 0.2650 0.2500 0.2500 35,500 -0.01(-1.96%)
Oct 29, 2014 0.2700 0.2500 0.2550 131,877 +0.01(+2.00%)
Oct 28, 2014 0.2550 0.2700 0.2500 0.2500 67,358 +0.00(+0.00%)
Oct 27, 2014 0.2550 0.2550 0.2500 0.2500 10,645 -0.01(-3.85%)
Oct 24, 2014 0.2400 0.2600 0.2400 0.2600 7,000 +0.01(+4.00%)
Oct 23, 2014 0.2550 0.2600 0.2500 0.2500 6,597 +0.01(+4.17%)
Oct 22, 2014 0.2600 0.2600 0.2400 0.2400 10,459 -0.01(-4.00%)
Oct 21, 2014 0.2500 0.2550 0.2500 0.2500 139,608 +0.01(+2.04%)
Oct 20, 2014 0.2500 0.2500 0.2450 0.2450 25,000 -0.02(-7.55%)
Oct 17, 2014 0.2700 0.2700 0.2500 0.2650 87,542 +0.00(+0.00%)
Oct 16, 2014 0.2600 0.2650 0.2450 0.2650 11,500 +0.01(+1.92%)
Oct 15, 2014 0.2500 0.2600 0.2500 0.2600 50,800 +0.00(+0.00%)
Oct 14, 2014 0.2550 0.2600 0.2400 0.2600 83,125 +0.01(+4.00%)
Oct 10, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 09, 2014 0.2350 0.2400 0.2350 0.2400 144,408 +0.01(+2.13%)
Oct 08, 2014 0.2450 0.2500 0.2350 0.2350 13,200 -0.02(-6.00%)
Oct 07, 2014 0.2450 0.2700 0.2450 0.2500 297,147 +0.00(+0.00%)
Oct 06, 2014 0.2400 0.2500 0.2300 0.2500 42,525 +0.02(+11.11%)
Oct 03, 2014 0.2200 0.2400 0.2200 0.2250 23,689 +0.01(+2.27%)
Oct 02, 2014 0.2350 0.2350 0.2200 0.2200 48,500 -0.02(-8.33%)
Oct 01, 2014 0.2450 0.2450 0.2400 0.2400 3,500 +0.00(+0.00%)
Sep 30, 2014 0.2300 0.2400 0.2300 0.2400 30,501 +0.01(+4.35%)
Sep 29, 2014 0.2300 0.2450 0.2300 0.2300 36,040 -0.01(-4.17%)
Sep 26, 2014 0.2300 0.2400 0.2300 0.2400 46,950 -0.01(-4.00%)
Sep 25, 2014 0.2500 0.2500 0.2350 0.2500 57,500 +0.02(+6.38%)
Sep 24, 2014 0.2500 0.2500 0.2350 0.2350 20,140 -0.02(-6.00%)
Sep 23, 2014 0.2400 0.2500 0.2400 0.2500 61,701 +0.01(+4.17%)
Sep 22, 2014 0.2200 0.2400 0.2200 0.2400 161,779 +0.02(+11.63%)
Sep 19, 2014 0.2200 0.2200 0.2000 0.2150 32,500 -0.01(-4.44%)
Sep 18, 2014 0.2250 0.2250 0.2200 0.2250 12,960 +0.02(+9.76%)
Sep 17, 2014 0.2050 0.2350 0.2050 0.2050 65,500 -0.01(-4.65%)
Sep 16, 2014 0.2100 0.2350 0.2000 0.2150 289,891 +0.00(+0.00%)
Sep 15, 2014 0.2300 0.2300 0.2150 0.2150 50,000 -0.02(-10.42%)
Sep 12, 2014 0.2450 0.2450 0.2300 0.2400 26,500 +0.01(+4.35%)
Sep 11, 2014 0.2500 0.2500 0.2300 0.2300 14,000 -0.02(-8.00%)
Sep 10, 2014 0.2500 0.2500 0.2300 0.2500 94,668 +0.00(+0.00%)
Sep 09, 2014 0.2350 0.2500 0.2350 0.2500 57,700 +0.00(+0.00%)
Sep 08, 2014 0.2450 0.2500 0.2450 0.2500 4,000 +0.01(+4.17%)
Sep 05, 2014 0.2300 0.2500 0.2300 0.2400 67,585 -0.01(-4.00%)
Sep 04, 2014 0.2300 0.2300 0.2300 0.2500 25,550 +0.01(+2.04%)
Sep 03, 2014 0.2550 0.2550 0.2450 0.2450 1,700 +0.01(+2.08%)
Sep 02, 2014 0.2600 0.2600 0.2150 0.2400 109,300 -0.02(-5.88%)
Aug 29, 2014 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Aug 28, 2014 0.2500 0.2500 0.2500 0.2500 9,220 -0.01(-1.96%)
Aug 27, 2014 0.2650 0.2550 0.2550 20,160 -0.01(-1.92%)
Aug 26, 2014 0.2600 0.2700 0.2600 0.2600 106,800 +0.00(+0.00%)
Aug 25, 2014 0.2550 0.2650 0.2550 0.2600 26,440 +0.00(+0.00%)
Aug 22, 2014 0.2600 0.2600 0.2600 0.2600 109,067 -0.01(-3.70%)
Aug 20, 2014 0.2700 0 +0.00(+0.00%)
Aug 19, 2014 0.2650 0.2700 0.2600 0.2700 134,300 +0.01(+1.89%)
Aug 18, 2014 0.2600 0.2600 0.2600 0.2650 10,311 +0.01(+1.92%)
Aug 15, 2014 0.2700 0.2600 45,364 -0.01(-1.89%)
Aug 14, 2014 0.2650 0.2650 0.2650 0.2650 20,500 +0.00(+0.00%)
Aug 13, 2014 0.2700 0.2750 0.2650 0.2650 392,050 -0.01(-3.64%)
Aug 12, 2014 0.2700 0.2750 0.2700 0.2750 366,700 +0.01(+1.85%)
Aug 11, 2014 0.2700 0.2700 0.2700 0.2700 108,000 +0.01(+1.89%)
Aug 07, 2014 0.2650 0 -0.01(-1.85%)
Aug 06, 2014 0.2700 0.2800 0.2700 0.2700 442,200 +0.00(+0.00%)
Aug 05, 2014 0.2800 0.2800 0.2700 0.2700 65,177 +0.00(+0.00%)
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.