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

D-BOX TECHNOL (TSX: DBO )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 29, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 28, 2017 0.3150 0.3150 0.3050 0.3100 212,196 +0.00(+0.00%)
Dec 27, 2017 0.3100 0.3200 0.3050 0.3100 161,134 +0.00(+0.00%)
Dec 22, 2017 0.3100 0.3150 0.3050 0.3100 193,500 -0.01(-1.59%)
Dec 21, 2017 0.3100 0.3150 0.3050 0.3150 86,750 +0.01(+3.28%)
Dec 20, 2017 0.3150 0.3150 0.3000 0.3050 182,261 -0.01(-1.61%)
Dec 19, 2017 0.3200 0.3200 0.3100 0.3100 82,515 -0.01(-3.13%)
Dec 18, 2017 0.3200 0.3200 0.3150 0.3200 88,465 +0.00(+0.00%)
Dec 15, 2017 0.3150 0.3200 0.3150 0.3200 58,143 +0.01(+1.59%)
Dec 14, 2017 0.3150 0.3200 0.3150 0.3150 68,687 +0.00(+0.00%)
Dec 13, 2017 0.3150 0.3150 0.3100 0.3150 96,800 +0.01(+1.61%)
Dec 12, 2017 0.3200 0.3250 0.3100 0.3100 175,890 -0.01(-3.13%)
Dec 11, 2017 0.3150 0.3250 0.3100 0.3200 373,848 +0.01(+1.59%)
Dec 08, 2017 0.3100 0.3150 0.3050 0.3150 198,300 +0.00(+0.00%)
Dec 07, 2017 0.3100 0.3150 0.3100 0.3150 56,800 +0.01(+1.61%)
Dec 06, 2017 0.3200 0.3200 0.3100 0.3100 50,600 -0.01(-3.13%)
Dec 05, 2017 0.3150 0.3200 0.3100 0.3200 119,911 +0.01(+1.59%)
Dec 04, 2017 0.3100 0.3150 0.3100 0.3150 263,667 +0.00(+0.00%)
Dec 01, 2017 0.3050 0.3150 0.3000 0.3150 359,176 +0.02(+5.00%)
Nov 30, 2017 0.3050 0.3050 0.3000 0.3000 240,200 -0.01(-1.64%)
Nov 29, 2017 0.3000 0.3150 0.3000 0.3050 202,000 -0.01(-1.61%)
Nov 28, 2017 0.3000 0.3100 0.3000 0.3100 195,000 +0.01(+1.64%)
Nov 27, 2017 0.3100 0.3150 0.3050 0.3050 185,806 -0.01(-3.17%)
Nov 24, 2017 0.3100 0.3150 0.3050 0.3150 317,939 +0.00(+0.00%)
Nov 23, 2017 0.3050 0.3150 0.3050 0.3150 159,230 +0.01(+3.28%)
Nov 22, 2017 0.3100 0.3100 0.3050 0.3050 88,275 -0.01(-1.61%)
Nov 21, 2017 0.3150 0.3200 0.3050 0.3100 148,050 -0.01(-3.13%)
Nov 20, 2017 0.3050 0.3200 0.3000 0.3200 322,523 +0.02(+4.92%)
Nov 17, 2017 0.3050 0.3150 0.3000 0.3050 167,300 +0.00(+0.00%)
Nov 16, 2017 0.3150 0.3150 0.3050 0.3050 93,625 -0.01(-3.17%)
Nov 15, 2017 0.3000 0.3150 0.2950 0.3150 196,769 +0.02(+5.00%)
Nov 14, 2017 0.3100 0.3100 0.2950 0.3000 709,335 -0.02(-6.25%)
Nov 13, 2017 0.3100 0.3200 0.3100 0.3200 329,800 +0.01(+1.59%)
Nov 10, 2017 0.3150 0.3200 0.3100 0.3150 228,930 -0.01(-3.08%)
Nov 09, 2017 0.3250 0.3300 0.3150 0.3250 261,119 +0.00(+0.00%)
Nov 08, 2017 0.3250 0.3300 0.3200 0.3250 50,500 +0.00(+0.00%)
Nov 07, 2017 0.3200 0.3250 0.3200 0.3250 106,739 +0.01(+1.56%)
Nov 06, 2017 0.3250 0.3350 0.3200 0.3200 123,935 -0.01(-3.03%)
Nov 03, 2017 0.3300 0.3350 0.3250 0.3300 107,994 -0.01(-1.49%)
Nov 02, 2017 0.3300 0.3350 0.3250 0.3350 59,750 +0.01(+3.08%)
Nov 01, 2017 0.3250 0.3250 0.3250 0.3250 50,785 +0.00(+0.00%)
Oct 31, 2017 0.3250 0.3350 0.3250 0.3250 117,989 +0.00(+0.00%)
Oct 30, 2017 0.3300 0.3300 0.3200 0.3250 156,681 -0.01(-2.99%)
Oct 27, 2017 0.3300 0.3400 0.3300 0.3350 95,305 +0.01(+1.52%)
Oct 26, 2017 0.3400 0.3400 0.3300 0.3300 92,358 -0.01(-2.94%)
Oct 25, 2017 0.3550 0.3550 0.3400 0.3400 48,200 -0.01(-2.86%)
Oct 24, 2017 0.3600 0.3600 0.3450 0.3500 96,763 -0.01(-2.78%)
Oct 23, 2017 0.3400 0.3600 0.3400 0.3600 84,589 +0.02(+5.88%)
Oct 20, 2017 0.3400 0.3500 0.3400 0.3400 3,800 -0.01(-2.86%)
Oct 19, 2017 0.3500 0.3550 0.3400 0.3500 122,100 -0.01(-1.41%)
Oct 18, 2017 0.3600 0.3600 0.3500 0.3550 31,300 +0.00(+0.00%)
Oct 17, 2017 0.3600 0.3600 0.3550 0.3550 33,067 +0.00(+0.00%)
Oct 16, 2017 0.3600 0.3650 0.3550 0.3550 107,886 -0.01(-1.39%)
Oct 13, 2017 0.3500 0.3600 0.3400 0.3600 66,138 +0.00(+0.00%)
Oct 12, 2017 0.3400 0.3600 0.3400 0.3600 308,563 +0.02(+5.88%)
Oct 11, 2017 0.3400 0.3450 0.3350 0.3400 177,600 +0.00(+0.00%)
Oct 10, 2017 0.3350 0.3400 0.3300 0.3400 87,450 +0.01(+3.03%)
Oct 06, 2017 0.3300 0.3400 0.3250 0.3300 76,600 -0.01(-2.94%)
Oct 05, 2017 0.3350 0.3400 0.3300 0.3400 141,300 +0.01(+3.03%)
Oct 04, 2017 0.3500 0.3500 0.3250 0.3300 73,889 -0.01(-2.94%)
Oct 03, 2017 0.3500 0.3500 0.3400 0.3400 39,300 -0.02(-5.56%)
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.