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 30, 2016 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 29, 2016 0.5200 0.5300 0.5200 0.5300 103,800 +0.01(+1.92%)
Dec 28, 2016 0.5400 0.5400 0.5200 0.5200 121,680 -0.02(-3.70%)
Dec 23, 2016 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Dec 22, 2016 0.5300 0.5400 0.5200 0.5200 47,150 -0.02(-3.70%)
Dec 21, 2016 0.5300 0.5400 0.5300 0.5400 75,275 +0.02(+3.85%)
Dec 20, 2016 0.5200 0.5300 0.5100 0.5200 221,090 +0.00(+0.00%)
Dec 19, 2016 0.5300 0.5300 0.5200 0.5200 116,900 -0.01(-1.89%)
Dec 16, 2016 0.5300 0.5300 0.5200 0.5300 64,072 +0.01(+1.92%)
Dec 15, 2016 0.5200 0.5300 0.5200 0.5200 265,281 -0.01(-1.89%)
Dec 14, 2016 0.5500 0.5500 0.5200 0.5300 247,100 -0.01(-1.85%)
Dec 13, 2016 0.5500 0.5600 0.5300 0.5400 291,821 -0.03(-5.26%)
Dec 12, 2016 0.5400 0.5800 0.5400 0.5700 677,298 +0.04(+7.55%)
Dec 09, 2016 0.5400 0.5400 0.5300 0.5300 110,770 +0.01(+1.92%)
Dec 08, 2016 0.5300 0.5400 0.5200 0.5200 70,600 +0.00(+0.00%)
Dec 07, 2016 0.5400 0.5400 0.5200 0.5200 29,444 -0.02(-3.70%)
Dec 06, 2016 0.5300 0.5400 0.5300 0.5400 109,400 +0.03(+5.88%)
Dec 05, 2016 0.5300 0.5400 0.5100 0.5100 84,639 -0.03(-5.56%)
Dec 02, 2016 0.5400 0.5400 0.5200 0.5400 56,400 +0.00(+0.00%)
Dec 01, 2016 0.5200 0.5400 0.5200 0.5400 84,700 +0.01(+1.89%)
Nov 30, 2016 0.5400 0.5500 0.5200 0.5300 86,785 +0.02(+3.92%)
Nov 29, 2016 0.5200 0.5200 0.5100 0.5100 46,234 -0.01(-1.92%)
Nov 28, 2016 0.5400 0.5400 0.5200 0.5200 39,958 -0.02(-3.70%)
Nov 25, 2016 0.5400 0.5500 0.5300 0.5400 72,637 +0.01(+1.89%)
Nov 24, 2016 0.5300 0.5300 0.5300 0.5300 20,485 +0.01(+1.92%)
Nov 23, 2016 0.5300 0.5400 0.5200 0.5200 47,430 -0.02(-3.70%)
Nov 22, 2016 0.5700 0.5700 0.5300 0.5400 55,050 -0.03(-5.26%)
Nov 21, 2016 0.5100 0.5700 0.5100 0.5700 696,138 -0.01(-1.72%)
Nov 18, 2016 0.5400 0.6100 0.5400 0.5800 474,453 +0.03(+5.45%)
Nov 17, 2016 0.5200 0.5500 0.5100 0.5500 112,279 +0.04(+7.84%)
Nov 16, 2016 0.5100 0.5200 0.5000 0.5100 135,560 +0.01(+2.00%)
Nov 15, 2016 0.5100 0.5100 0.5000 0.5000 306,720 -0.01(-1.96%)
Nov 14, 2016 0.5300 0.5300 0.5000 0.5100 430,813 -0.04(-7.27%)
Nov 11, 2016 0.5500 0.5500 0.5100 0.5500 387,194 -0.04(-6.78%)
Nov 10, 2016 0.5900 0.6100 0.5900 0.5900 179,575 +0.00(+0.00%)
Nov 09, 2016 0.5700 0.6000 0.5600 0.5900 176,032 +0.01(+1.72%)
Nov 08, 2016 0.5900 0.5900 0.5700 0.5800 23,150 -0.01(-1.69%)
Nov 07, 2016 0.5900 0.5900 0.5800 0.5900 178,482 +0.00(+0.00%)
Nov 04, 2016 0.6200 0.6400 0.5800 0.5900 414,600 +0.03(+5.36%)
Nov 03, 2016 0.5800 0.5800 0.5600 0.5600 97,040 -0.01(-1.75%)
Nov 02, 2016 0.5800 0.5900 0.5700 0.5700 106,591 -0.02(-3.39%)
Nov 01, 2016 0.6100 0.6100 0.5900 0.5900 46,570 -0.01(-1.67%)
Oct 31, 2016 0.6000 0.6000 0.5900 0.6000 64,300 +0.01(+1.69%)
Oct 28, 2016 0.6100 0.6100 0.5900 0.5900 47,040 +0.00(+0.00%)
Oct 27, 2016 0.6100 0.6100 0.5800 0.5900 90,483 +0.00(+0.00%)
Oct 26, 2016 0.6100 0.6100 0.5900 0.5900 25,500 +0.00(+0.00%)
Oct 25, 2016 0.6000 0.6000 0.5900 0.5900 33,202 +0.00(+0.00%)
Oct 24, 2016 0.5900 0.5900 0.5900 0.5900 58,175 +0.00(+0.00%)
Oct 21, 2016 0.6000 0.6000 0.5900 0.5900 106,276 -0.01(-1.67%)
Oct 20, 2016 0.6200 0.6200 0.5900 0.6000 134,773 -0.02(-3.23%)
Oct 19, 2016 0.6100 0.6200 0.6000 0.6200 88,950 +0.00(+0.00%)
Oct 18, 2016 0.6200 0.6200 0.6100 0.6200 237,404 +0.00(+0.00%)
Oct 17, 2016 0.6000 0.6200 0.5900 0.6200 286,866 +0.02(+3.33%)
Oct 14, 2016 0.6200 0.6200 0.6000 0.6000 233,342 -0.01(-1.64%)
Oct 13, 2016 0.6200 0.6300 0.6100 0.6100 89,572 -0.02(-3.17%)
Oct 12, 2016 0.6600 0.6600 0.6200 0.6300 96,725 -0.01(-1.56%)
Oct 11, 2016 0.6600 0.6600 0.6300 0.6400 58,726 -0.02(-3.03%)
Oct 07, 2016 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Oct 06, 2016 0.6400 0.6600 0.6400 0.6400 122,291 +0.00(+0.00%)
Oct 05, 2016 0.6400 0.6600 0.6300 0.6400 199,255 +0.00(+0.00%)
Oct 04, 2016 0.6700 0.6700 0.6400 0.6400 144,619 -0.02(-3.03%)
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.