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

D-BOX TECHNOL (TSX: DBO )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 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 (%)
Apr 30, 2014 0.2550 0.2550 0.2500 0.2500 7,127 +0.00(+0.00%)
Apr 29, 2014 0.2550 0.2600 0.2500 0.2500 116,000 -0.01(-1.96%)
Apr 28, 2014 0.2600 0.2600 0.2500 0.2550 38,150 -0.01(-1.92%)
Apr 25, 2014 0.2700 0.2700 0.2600 0.2600 47,417 -0.02(-5.45%)
Apr 24, 2014 0.2750 0.2750 0.2750 0.2750 50,400 +0.01(+1.85%)
Apr 23, 2014 0.2750 0.2750 0.2700 0.2700 23,000 +0.00(+0.00%)
Apr 22, 2014 0.2950 0.2950 0.2700 0.2700 54,950 -0.01(-1.82%)
Apr 21, 2014 0.2800 0.2900 0.2700 0.2750 79,100 -0.01(-1.79%)
Apr 17, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 16, 2014 0.2900 0.2950 0.2800 0.2800 29,170 +0.01(+1.82%)
Apr 15, 2014 0.2900 0.2900 0.2700 0.2750 27,955 -0.01(-5.17%)
Apr 14, 2014 0.3000 0.3000 0.2600 0.2900 107,605 +0.01(+1.75%)
Apr 11, 2014 0.3000 0.3200 0.2800 0.2850 257,533 -0.02(-5.00%)
Apr 10, 2014 0.3500 0.3500 0.2950 0.3000 319,203 -0.04(-13.04%)
Apr 09, 2014 0.2950 0.3900 0.2950 0.3450 1,002,184 +0.06(+21.05%)
Apr 08, 2014 0.2700 0.2850 0.2650 0.2850 790,600 +0.00(+1.79%)
Apr 07, 2014 0.2500 0.2800 0.2500 0.2800 336,710 +0.02(+7.69%)
Apr 04, 2014 0.2500 0.2600 0.2500 0.2600 236,600 +0.01(+4.00%)
Apr 03, 2014 0.2350 0.2550 0.2350 0.2500 330,698 +0.01(+4.17%)
Apr 02, 2014 0.2350 0.2400 0.2350 0.2400 11,010 +0.01(+2.13%)
Apr 01, 2014 0.2400 0.2400 0.2350 0.2350 213,701 -0.01(-4.08%)
Mar 31, 2014 0.2400 0.2500 0.2350 0.2450 49,553 +0.01(+2.08%)
Mar 28, 2014 0.2400 0.2500 0.2400 0.2400 25,355 +0.00(+0.00%)
Mar 27, 2014 0.2400 0.2500 0.2400 0.2400 84,290 -0.01(-2.04%)
Mar 26, 2014 0.2500 0.2500 0.2300 0.2450 122,515 -0.01(-2.00%)
Mar 25, 2014 0.2500 0.2500 0.2200 0.2500 136,015 +0.00(+0.00%)
Mar 24, 2014 0.2600 0.2600 0.2300 0.2500 240,700 -0.01(-1.96%)
Mar 21, 2014 0.2150 0.2600 0.2150 0.2550 4,710,560 +0.05(+21.43%)
Mar 20, 2014 0.2050 0.2150 0.2050 0.2100 129,500 +0.00(+0.00%)
Mar 19, 2014 0.2100 0.2150 0.2100 0.2100 137,750 +0.00(+0.00%)
Mar 18, 2014 0.2100 0.2150 0.2100 0.2100 214,595 +0.00(+0.00%)
Mar 17, 2014 0.2150 0.2150 0.2100 0.2100 24,000 +0.00(+0.00%)
Mar 14, 2014 0.2050 0.2150 0.2050 0.2100 49,800 +0.00(+0.00%)
Mar 13, 2014 0.2050 0.2150 0.2050 0.2100 38,200 +0.01(+2.44%)
Mar 12, 2014 0.2150 0.2150 0.2050 0.2050 23,400 +0.00(+0.00%)
Mar 11, 2014 0.2100 0.2200 0.2050 0.2050 54,000 -0.01(-2.38%)
Mar 10, 2014 0.2150 0.2150 0.2100 0.2100 20,650 +0.01(+5.00%)
Mar 07, 2014 0.2000 0.2000 0.1950 0.2000 32,200 +0.00(+0.00%)
Mar 06, 2014 0.2200 0.2200 0.2000 0.2000 41,965 -0.02(-9.09%)
Mar 05, 2014 0.2100 0.2200 0.2050 0.2200 49,681 +0.01(+4.76%)
Mar 04, 2014 0.2100 0.2200 0.2100 0.2100 76,500 +0.01(+2.44%)
Mar 03, 2014 0.2050 0.2100 0.2050 0.2050 81,565 -0.02(-6.82%)
Feb 28, 2014 0.2100 0.2200 0.2100 0.2200 61,059 +0.01(+4.76%)
Feb 27, 2014 0.2100 0.2200 0.2100 0.2100 89,330 +0.00(+0.00%)
Feb 26, 2014 0.2100 0.2300 0.2100 0.2100 69,200 +0.00(+0.00%)
Feb 25, 2014 0.2300 0.2300 0.2100 0.2100 51,000 +0.00(+0.00%)
Feb 24, 2014 0.2100 0.2350 0.2100 0.2100 11,371 -0.02(-10.64%)
Feb 21, 2014 0.2200 0.2350 0.2200 0.2350 114,300 +0.01(+6.82%)
Feb 20, 2014 0.2300 0.2400 0.2200 0.2200 219,400 -0.01(-2.22%)
Feb 19, 2014 0.2250 0.2300 0.2100 0.2250 99,101 +0.02(+7.14%)
Feb 18, 2014 0.2250 0.2250 0.2050 0.2100 74,382 -0.02(-6.67%)
Feb 14, 2014 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Feb 13, 2014 0.2300 0.2400 0.2200 0.2200 373,601 +0.01(+2.33%)
Feb 12, 2014 0.2100 0.2200 0.2100 0.2150 237,500 +0.01(+2.38%)
Feb 11, 2014 0.2100 0.2100 0.2050 0.2100 29,200 +0.01(+2.44%)
Feb 10, 2014 0.2000 0.2100 0.1950 0.2050 58,095 +0.00(+2.50%)
Feb 07, 2014 0.1900 0.2000 0.1800 0.2000 142,622 +0.01(+2.56%)
Feb 06, 2014 0.1950 0.2050 0.1950 0.1950 163,255 +0.00(+0.00%)
Feb 05, 2014 0.1950 0.2000 0.1950 0.1950 37,456 +0.00(+0.00%)
Feb 04, 2014 0.1950 0.1950 0.1950 0.1950 22,832 -0.01(-2.50%)
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.