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 (%)
Dec 31, 2014 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Dec 30, 2014 0.2050 0.2100 0.2050 0.2100 19,700 +0.01(+5.00%)
Dec 29, 2014 0.1900 0.2000 0.1900 0.2000 22,460 +0.01(+2.56%)
Dec 24, 2014 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Dec 23, 2014 0.2150 0.2150 0.1900 0.2050 29,950 -0.01(-2.38%)
Dec 22, 2014 0.1950 0.2100 0.1800 0.2100 226,650 +0.01(+2.44%)
Dec 19, 2014 0.1950 0.2050 0.1950 0.2050 31,300 +0.00(+2.50%)
Dec 18, 2014 0.1900 0.2000 0.1800 0.2000 209,881 +0.01(+5.26%)
Dec 17, 2014 0.1850 0.1950 0.1850 0.1900 35,500 +0.01(+2.70%)
Dec 16, 2014 0.2000 0.1800 0.1850 230,658 -0.02(-9.76%)
Dec 15, 2014 0.1950 0.2050 0.1800 0.2050 129,000 +0.00(+2.50%)
Dec 12, 2014 0.2000 0.2000 0.1900 0.2000 297,820 +0.00(+0.00%)
Dec 11, 2014 0.2000 0.2000 0.2000 0.2000 80,020 +0.00(+0.00%)
Dec 10, 2014 0.1900 0.2000 0.1900 0.2000 51,893 +0.00(+0.00%)
Dec 09, 2014 0.2000 0.2000 0.1950 0.2000 149,700 -0.00(-2.44%)
Dec 08, 2014 0.2100 0.2100 0.2000 0.2050 141,100 -0.01(-2.38%)
Dec 05, 2014 0.2150 0.2200 0.2100 0.2100 25,810 -0.01(-2.33%)
Dec 04, 2014 0.2200 0.2200 0.2100 0.2150 119,155 -0.01(-4.44%)
Dec 03, 2014 0.2200 0.2300 0.2200 0.2250 75,800 -0.01(-2.17%)
Dec 02, 2014 0.2400 0.2400 0.2300 0.2300 22,950 -0.01(-6.12%)
Dec 01, 2014 0.2400 0.2450 0.2400 0.2450 29,450 +0.00(+0.00%)
Nov 28, 2014 0.2400 0.2450 0.2400 0.2450 54,400 +0.01(+4.26%)
Nov 27, 2014 0.2450 0.2450 0.2350 0.2350 50,000 +0.00(+2.17%)
Nov 26, 2014 0.2350 0.2350 0.2300 0.2300 28,349 +0.00(+0.00%)
Nov 25, 2014 0.2350 0.2450 0.2300 0.2300 146,700 +0.00(+0.00%)
Nov 24, 2014 0.2350 0.2350 0.2300 0.2300 12,400 -0.01(-4.17%)
Nov 21, 2014 0.2400 0.2400 0.2350 0.2400 29,547 +0.01(+2.13%)
Nov 20, 2014 0.2350 0.2400 0.2350 0.2350 105,168 +0.00(+0.00%)
Nov 19, 2014 0.2450 0.2450 0.2350 0.2350 103,875 -0.01(-2.08%)
Nov 18, 2014 0.2450 0.2500 0.2400 0.2400 129,900 -0.01(-2.04%)
Nov 17, 2014 0.2500 0.2500 0.2450 0.2450 91,140 -0.01(-2.00%)
Nov 14, 2014 0.2500 0.2650 0.2500 0.2500 55,633 +0.00(+0.00%)
Nov 13, 2014 0.2600 0.2600 0.2500 0.2500 10,000 -0.02(-7.41%)
Nov 12, 2014 0.2650 0.2700 0.2650 0.2700 54,500 +0.01(+1.89%)
Nov 11, 2014 0.2500 0.2700 0.2500 0.2650 94,646 +0.02(+8.16%)
Nov 10, 2014 0.2400 0.2450 0.2400 0.2450 28,475 -0.01(-2.00%)
Nov 06, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Nov 05, 2014 0.2700 0.2700 0.2650 0.2700 7,218 +0.00(+0.00%)
Nov 04, 2014 0.2600 0.2700 0.2600 0.2700 64,080 +0.03(+12.50%)
Nov 03, 2014 0.2600 0.2650 0.2400 0.2400 202,000 -0.01(-4.00%)
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%)
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.