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 (%)
May 31, 2017 0.3250 0.3350 0.3200 0.3250 153,900 -0.02(-4.41%)
May 30, 2017 0.3200 0.3400 0.3200 0.3400 49,500 +0.02(+4.62%)
May 29, 2017 0.3300 0.3400 0.3250 0.3250 36,273 -0.01(-1.52%)
May 26, 2017 0.3250 0.3350 0.3200 0.3300 73,000 -0.01(-1.49%)
May 25, 2017 0.3200 0.3350 0.3200 0.3350 49,333 +0.02(+4.69%)
May 24, 2017 0.3300 0.3300 0.3200 0.3200 91,626 -0.01(-3.03%)
May 23, 2017 0.3350 0.3400 0.3300 0.3300 26,601 +0.00(+0.00%)
May 19, 2017 0.3350 0.3400 0.3300 0.3300 23,250 -0.01(-1.49%)
May 18, 2017 0.3400 0.3400 0.3350 0.3350 12,768 +0.01(+1.52%)
May 17, 2017 0.3400 0.3500 0.3300 0.3300 107,550 -0.01(-2.94%)
May 16, 2017 0.3400 0.3400 0.3350 0.3400 10,742 +0.00(+0.00%)
May 15, 2017 0.3350 0.3400 0.3350 0.3400 189,540 +0.01(+3.03%)
May 12, 2017 0.3400 0.3400 0.3300 0.3300 26,200 +0.00(+0.00%)
May 11, 2017 0.3350 0.3450 0.3300 0.3300 133,800 -0.01(-4.35%)
May 10, 2017 0.3450 0.3450 0.3350 0.3450 112,235 +0.00(+0.00%)
May 09, 2017 0.3200 0.3450 0.3200 0.3450 300,725 +0.02(+6.15%)
May 08, 2017 0.3250 0.3300 0.3150 0.3250 118,117 -0.01(-1.52%)
May 05, 2017 0.3400 0.3400 0.3250 0.3300 75,500 -0.01(-1.49%)
May 04, 2017 0.3500 0.3600 0.3300 0.3350 111,100 -0.02(-5.63%)
May 03, 2017 0.3100 0.3550 0.3100 0.3550 479,689 +0.04(+14.52%)
May 02, 2017 0.3300 0.3300 0.3050 0.3100 489,698 -0.03(-7.46%)
May 01, 2017 0.3400 0.3400 0.3350 0.3350 111,903 -0.01(-1.47%)
Apr 28, 2017 0.3500 0.3550 0.3400 0.3400 88,650 +0.00(+0.00%)
Apr 27, 2017 0.3300 0.4150 0.3250 0.3400 786,452 +0.01(+3.03%)
Apr 26, 2017 0.3550 0.3550 0.3300 0.3300 334,316 -0.03(-8.33%)
Apr 25, 2017 0.3550 0.3650 0.3500 0.3600 161,848 -0.01(-2.70%)
Apr 24, 2017 0.3800 0.3800 0.3600 0.3700 83,280 -0.01(-2.63%)
Apr 21, 2017 0.3800 0.3800 0.3700 0.3800 67,218 +0.01(+1.33%)
Apr 20, 2017 0.3750 0.3800 0.3650 0.3750 46,859 -0.02(-3.85%)
Apr 19, 2017 0.3900 0.3900 0.3500 0.3900 193,065 +0.01(+2.63%)
Apr 18, 2017 0.3950 0.3950 0.3800 0.3800 101,079 -0.01(-2.56%)
Apr 17, 2017 0.3900 0.4000 0.3800 0.3900 116,433 +0.00(+0.00%)
Apr 13, 2017 0.3950 0.3950 0.3900 0.3900 33,732 -0.01(-1.27%)
Apr 12, 2017 0.3900 0.3950 0.3900 0.3950 31,500 +0.01(+1.28%)
Apr 11, 2017 0.3950 0.4000 0.3900 0.3900 68,620 -0.01(-1.27%)
Apr 10, 2017 0.4100 0.4100 0.3900 0.3950 283,800 +0.01(+1.28%)
Apr 07, 2017 0.4050 0.4050 0.3900 0.3900 72,750 -0.01(-1.27%)
Apr 06, 2017 0.3950 0.4050 0.3950 0.3950 240,290 -0.01(-1.25%)
Apr 05, 2017 0.4150 0.4150 0.4000 0.4000 74,687 -0.01(-3.61%)
Apr 04, 2017 0.4150 0.4150 0.4100 0.4150 114,910 +0.00(+0.00%)
Apr 03, 2017 0.4050 0.4150 0.3900 0.4150 207,183 +0.02(+6.41%)
Mar 31, 2017 0.4100 0.4100 0.3900 0.3900 203,700 -0.01(-2.50%)
Mar 30, 2017 0.4100 0.4100 0.4000 0.4000 60,170 +0.00(+0.00%)
Mar 29, 2017 0.4000 0.4100 0.4000 0.4000 34,097 -0.01(-2.44%)
Mar 28, 2017 0.4100 0.4100 0.4050 0.4100 11,800 +0.00(+1.23%)
Mar 27, 2017 0.4150 0.4200 0.4050 0.4050 132,150 -0.01(-2.41%)
Mar 24, 2017 0.4150 0.4150 0.4050 0.4150 66,820 +0.01(+2.47%)
Mar 23, 2017 0.4150 0.4150 0.4050 0.4050 63,050 -0.00(-1.22%)
Mar 22, 2017 0.3900 0.4250 0.3850 0.4100 414,219 +0.01(+2.50%)
Mar 21, 2017 0.4000 0.4050 0.3950 0.4000 76,587 -0.01(-2.44%)
Mar 20, 2017 0.3900 0.4100 0.3900 0.4100 108,147 +0.02(+5.13%)
Mar 17, 2017 0.4100 0.4100 0.3900 0.3900 57,926 +0.00(+0.00%)
Mar 16, 2017 0.4000 0.4100 0.3900 0.3900 112,250 -0.01(-1.27%)
Mar 15, 2017 0.3900 0.4000 0.3800 0.3950 138,429 +0.01(+1.28%)
Mar 14, 2017 0.3900 0.3900 0.3850 0.3900 45,302 +0.01(+1.30%)
Mar 13, 2017 0.3800 0.3900 0.3800 0.3850 79,120 +0.01(+1.32%)
Mar 10, 2017 0.3900 0.3900 0.3750 0.3800 211,805 -0.01(-2.56%)
Mar 09, 2017 0.3800 0.3900 0.3750 0.3900 222,028 +0.00(+0.00%)
Mar 08, 2017 0.4000 0.4000 0.3700 0.3900 462,927 -0.02(-4.88%)
Mar 07, 2017 0.4250 0.4250 0.4100 0.4100 141,097 -0.02(-3.53%)
Mar 06, 2017 0.4300 0.4300 0.4250 0.4250 17,750 +0.01(+1.19%)
Mar 03, 2017 0.4350 0.4350 0.4200 0.4200 224,600 -0.01(-1.18%)
Mar 02, 2017 0.4200 0.4250 0.4200 0.4250 126,850 -0.01(-1.16%)
Mar 01, 2017 0.4300 0.4300 0.4300 0.4300 44,900 +0.00(+0.00%)
Feb 28, 2017 0.4350 0.4450 0.4300 0.4300 28,850 +0.01(+1.18%)
Feb 27, 2017 0.4300 0.4450 0.4250 0.4250 55,750 +0.00(+0.00%)
Feb 24, 2017 0.4250 0.4350 0.4200 0.4250 199,589 -0.02(-3.41%)
Feb 23, 2017 0.4400 0.4500 0.4300 0.4400 89,750 -0.01(-1.12%)
Feb 22, 2017 0.4550 0.4600 0.4400 0.4450 104,437 -0.01(-1.11%)
Feb 21, 2017 0.4250 0.4500 0.4250 0.4500 212,515 +0.03(+5.88%)
Feb 17, 2017 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Feb 16, 2017 0.4350 0.4450 0.4250 0.4400 137,161 +0.00(+0.00%)
Feb 15, 2017 0.4400 0.4500 0.4300 0.4400 230,106 +0.02(+3.53%)
Feb 14, 2017 0.4350 0.4400 0.4200 0.4250 437,100 -0.01(-2.30%)
Feb 13, 2017 0.4500 0.4500 0.4300 0.4350 479,639 -0.02(-3.33%)
Feb 10, 2017 0.4700 0.4700 0.4100 0.4500 1,907,263 -0.07(-13.46%)
Feb 09, 2017 0.5100 0.5200 0.5000 0.5200 253,330 +0.02(+4.00%)
Feb 08, 2017 0.5200 0.5200 0.4950 0.5000 140,552 -0.01(-1.96%)
Feb 07, 2017 0.5000 0.5200 0.4900 0.5100 115,250 +0.01(+2.00%)
Feb 06, 2017 0.5100 0.5100 0.4900 0.5000 160,681 +0.00(+0.00%)
Feb 03, 2017 0.5100 0.5100 0.4850 0.5000 361,142 -0.01(-1.96%)
Feb 02, 2017 0.5100 0.5200 0.5100 0.5100 78,306 +0.00(+0.00%)
Feb 01, 2017 0.5100 0.5300 0.5100 0.5100 99,821 -0.01(-1.92%)
Jan 31, 2017 0.5200 0.5300 0.5100 0.5200 18,550 +0.00(+0.00%)
Jan 30, 2017 0.5100 0.5300 0.5100 0.5200 46,692 +0.00(+0.00%)
Jan 27, 2017 0.5300 0.5300 0.5200 0.5200 148,895 +0.00(+0.00%)
Jan 26, 2017 0.5200 0.5200 0.5200 0.5200 86,500 -0.01(-1.89%)
Jan 25, 2017 0.5200 0.5300 0.5200 0.5300 188,865 +0.01(+1.92%)
Jan 24, 2017 0.5300 0.5400 0.5200 0.5200 45,315 +0.00(+0.00%)
Jan 23, 2017 0.5400 0.5400 0.5200 0.5200 34,384 -0.02(-3.70%)
Jan 20, 2017 0.5400 0.5400 0.5300 0.5400 132,250 +0.02(+3.85%)
Jan 19, 2017 0.5200 0.5200 0.5200 0.5200 7,911 +0.00(+0.00%)
Jan 18, 2017 0.5300 0.5300 0.5200 0.5200 40,525 +0.00(+0.00%)
Jan 17, 2017 0.5400 0.5400 0.5200 0.5200 37,005 -0.01(-1.89%)
Jan 16, 2017 0.5400 0.5400 0.5200 0.5300 189,395 +0.00(+0.00%)
Jan 13, 2017 0.5200 0.5400 0.5200 0.5300 89,550 +0.01(+1.92%)
Jan 12, 2017 0.5200 0.5200 0.5100 0.5200 415,944 +0.00(+0.00%)
Jan 11, 2017 0.5400 0.5400 0.5200 0.5200 23,130 -0.02(-3.70%)
Jan 10, 2017 0.5400 0.5400 0.5300 0.5400 78,547 +0.02(+3.85%)
Jan 09, 2017 0.5300 0.5500 0.5200 0.5200 151,684 -0.02(-3.70%)
Jan 06, 2017 0.5300 0.5600 0.5300 0.5400 291,432 +0.02(+3.85%)
Jan 05, 2017 0.5200 0.5300 0.5200 0.5200 31,300 +0.00(+0.00%)
Jan 04, 2017 0.5300 0.5400 0.5200 0.5200 316,490 -0.01(-1.89%)
Jan 03, 2017 0.5100 0.5300 0.5100 0.5300 48,503 +0.00(+0.00%)
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%)
Oct 03, 2016 0.6600 0.6800 0.6600 0.6600 140,557 -0.02(-2.94%)
Sep 30, 2016 0.6500 0.6800 0.6500 0.6800 172,085 +0.04(+6.25%)
Sep 29, 2016 0.6700 0.6700 0.6400 0.6400 176,800 +0.00(+0.00%)
Sep 28, 2016 0.6800 0.6800 0.6400 0.6400 247,946 -0.01(-1.54%)
Sep 27, 2016 0.6900 0.6900 0.6500 0.6500 321,973 -0.02(-2.99%)
Sep 26, 2016 0.7000 0.7100 0.6700 0.6700 332,660 -0.01(-1.47%)
Sep 23, 2016 0.7000 0.7100 0.6800 0.6800 693,489 -0.02(-2.86%)
Sep 22, 2016 0.6500 0.7000 0.6500 0.7000 1,096,350 +0.05(+7.69%)
Sep 21, 2016 0.5900 0.6500 0.5900 0.6500 481,413 +0.08(+14.04%)
Sep 20, 2016 0.5700 0.5800 0.5700 0.5700 24,700 +0.00(+0.00%)
Sep 19, 2016 0.5900 0.5900 0.5700 0.5700 120,925 -0.02(-3.39%)
Sep 16, 2016 0.5800 0.5900 0.5700 0.5900 38,535 +0.00(+0.00%)
Sep 15, 2016 0.5900 0.5900 0.5700 0.5900 65,599 +0.01(+1.72%)
Sep 14, 2016 0.5600 0.5900 0.5600 0.5800 98,884 +0.02(+3.57%)
Sep 13, 2016 0.5600 0.5600 0.5400 0.5600 194,452 -0.01(-1.75%)
Sep 12, 2016 0.5800 0.5800 0.5500 0.5700 438,449 -0.01(-1.72%)
Sep 09, 2016 0.6000 0.6000 0.5800 0.5800 108,311 -0.01(-1.69%)
Sep 08, 2016 0.6000 0.6200 0.5900 0.5900 81,000 +0.00(+0.00%)
Sep 07, 2016 0.5900 0.6000 0.5900 0.5900 96,987 -0.02(-3.28%)
Sep 06, 2016 0.6100 0.6200 0.6100 0.6100 33,868 +0.01(+1.67%)
Sep 02, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Sep 01, 2016 0.6000 0.6000 0.5800 0.5900 352,196 -0.02(-3.28%)
Aug 31, 2016 0.6300 0.6300 0.5900 0.6100 424,770 -0.02(-3.17%)
Aug 30, 2016 0.6300 0.6300 0.6200 0.6300 122,643 +0.00(+0.00%)
Aug 29, 2016 0.6500 0.6500 0.6300 0.6300 28,438 +0.00(+0.00%)
Aug 26, 2016 0.6500 0.6600 0.6300 0.6300 50,937 +0.00(+0.00%)
Aug 25, 2016 0.6300 0.6600 0.6300 0.6300 50,486 -0.01(-1.56%)
Aug 24, 2016 0.6300 0.6700 0.6300 0.6400 118,425 +0.01(+1.59%)
Aug 23, 2016 0.6400 0.6500 0.6200 0.6300 489,301 -0.01(-1.56%)
Aug 22, 2016 0.6700 0.6700 0.6300 0.6400 180,135 -0.03(-4.48%)
Aug 19, 2016 0.6400 0.6800 0.6300 0.6700 224,404 +0.03(+4.69%)
Aug 18, 2016 0.6400 0.6600 0.6400 0.6400 173,345 -0.01(-1.54%)
Aug 17, 2016 0.6500 0.6600 0.6500 0.6500 128,051 -0.02(-2.99%)
Aug 16, 2016 0.6200 0.6700 0.6200 0.6700 681,852 +0.04(+6.35%)
Aug 15, 2016 0.6500 0.6600 0.6200 0.6300 271,355 -0.04(-5.97%)
Aug 12, 2016 0.6700 0.6700 0.6300 0.6700 397,556 -0.02(-2.90%)
Aug 11, 2016 0.7000 0.7000 0.6800 0.6900 142,905 -0.01(-1.43%)
Aug 10, 2016 0.7000 0.7000 0.6900 0.7000 172,331 +0.01(+1.45%)
Aug 09, 2016 0.6500 0.6900 0.6500 0.6900 493,478 +0.07(+11.29%)
Aug 08, 2016 0.6400 0.6400 0.6200 0.6200 433,057 -0.03(-4.62%)
Aug 05, 2016 0.6600 0.6600 0.6500 0.6500 97,370 -0.01(-1.52%)
Aug 04, 2016 0.6600 0.6600 0.6500 0.6600 176,765 -0.02(-2.94%)
Aug 03, 2016 0.6700 0.6800 0.6600 0.6800 94,615 +0.01(+1.49%)
Aug 02, 2016 0.6700 0.6800 0.6700 0.6700 183,948 +0.00(+0.00%)
Jul 29, 2016 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 28, 2016 0.6700 0.6800 0.6700 0.6700 116,541 +0.00(+0.00%)
Jul 27, 2016 0.6800 0.6800 0.6700 0.6700 74,343 -0.02(-2.90%)
Jul 26, 2016 0.6900 0.6900 0.6800 0.6900 58,104 +0.01(+1.47%)
Jul 25, 2016 0.6900 0.7100 0.6800 0.6800 53,609 -0.03(-4.23%)
Jul 22, 2016 0.7100 0.7100 0.6900 0.7100 96,236 +0.00(+0.00%)
Jul 21, 2016 0.7200 0.7200 0.6900 0.7100 60,742 +0.00(+0.00%)
Jul 20, 2016 0.6900 0.7100 0.6800 0.7100 107,143 +0.02(+2.90%)
Jul 19, 2016 0.7000 0.7000 0.6800 0.6900 213,724 +0.00(+0.00%)
Jul 18, 2016 0.6800 0.6900 0.6700 0.6900 72,693 +0.03(+4.55%)
Jul 15, 2016 0.6700 0.6700 0.6600 0.6600 126,244 -0.01(-1.49%)
Jul 14, 2016 0.6900 0.6900 0.6700 0.6700 130,713 -0.01(-1.47%)
Jul 13, 2016 0.6800 0.6900 0.6700 0.6800 177,403 +0.00(+0.00%)
Jul 12, 2016 0.7100 0.7200 0.6800 0.6800 288,285 -0.04(-5.56%)
Jul 11, 2016 0.7300 0.7400 0.7100 0.7200 196,340 +0.00(+0.00%)
Jul 08, 2016 0.7200 0.6800 0.7200 172,331 +0.04(+5.88%)
Jul 07, 2016 0.7100 0.7100 0.6800 0.6800 172,217 -0.04(-5.56%)
Jul 05, 2016 0.7400 0.7400 0.7200 0.7200 264,919 -0.02(-2.70%)
Jul 04, 2016 0.7400 0.7800 0.7400 0.7400 823,785 +0.01(+1.37%)
Jun 30, 2016 0.7300 0.7300 0.7300 0 +0.06(+8.96%)
Jun 29, 2016 0.5900 0.7000 0.5700 0.6700 1,134,000 +0.08(+13.56%)
Jun 28, 2016 0.5300 0.5900 0.5300 0.5900 275,992 +0.07(+13.46%)
Jun 27, 2016 0.5600 0.5600 0.5200 0.5200 192,161 -0.03(-5.45%)
Jun 24, 2016 0.5300 0.5500 0.5300 0.5500 315,349 -0.01(-1.79%)
Jun 23, 2016 0.6000 0.6000 0.5300 0.5600 937,361 -0.03(-5.08%)
Jun 22, 2016 0.6600 0.6700 0.5600 0.5900 667,873 -0.05(-7.81%)
Jun 21, 2016 0.6700 0.6700 0.6400 0.6400 158,758 -0.03(-4.48%)
Jun 20, 2016 0.6600 0.6800 0.6600 0.6700 62,164 +0.00(+0.00%)
Jun 17, 2016 0.6700 0.6800 0.6600 0.6700 39,744 +0.01(+1.52%)
Jun 16, 2016 0.6900 0.6900 0.6600 0.6600 127,123 -0.01(-1.49%)
Jun 15, 2016 0.6600 0.6800 0.6600 0.6700 112,515 +0.00(+0.00%)
Jun 14, 2016 0.7000 0.7000 0.6400 0.6700 375,370 -0.01(-1.47%)
Jun 13, 2016 0.7100 0.7200 0.6800 0.6800 319,728 -0.02(-2.86%)
Jun 10, 2016 0.7000 0.7100 0.6800 0.7000 268,875 +0.01(+1.45%)
Jun 09, 2016 0.6800 0.7200 0.6800 0.6900 921,001 +0.02(+2.99%)
Jun 08, 2016 0.6800 0.6800 0.6600 0.6700 94,299 -0.01(-1.47%)
Jun 07, 2016 0.6500 0.6800 0.6500 0.6800 294,200 +0.02(+3.03%)
Jun 06, 2016 0.6600 0.6700 0.6500 0.6600 277,093 +0.00(+0.00%)
Jun 03, 2016 0.6800 0.6800 0.6400 0.6600 247,327 -0.01(-1.49%)
Jun 02, 2016 0.6700 0.6700 0.6500 0.6700 43,400 +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.