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 (%)
Jul 31, 2014 0.2750 0.2800 0.2750 0.2800 28,000 +0.00(+0.00%)
Jul 30, 2014 0.2750 0.2800 0.2750 0.2800 4,720 +0.01(+1.82%)
Jul 29, 2014 0.2800 0.2850 0.2750 0.2750 116,848 -0.01(-1.79%)
Jul 28, 2014 0.2800 0.2800 0.2800 0.2800 58,790 +0.00(+0.00%)
Jul 25, 2014 0.2700 0.2800 0.2700 0.2800 28,500 +0.01(+3.70%)
Jul 24, 2014 0.2750 0.2750 0.2700 0.2700 30,370 -0.01(-1.82%)
Jul 22, 2014 0.2750 0.2750 325 +0.01(+1.85%)
Jul 21, 2014 0.2650 0.2700 0.2650 0.2700 11,500 +0.01(+1.89%)
Jul 18, 2014 0.2650 0.2650 0.2650 0.2650 3,000 +0.00(+0.00%)
Jul 17, 2014 0.2700 0.2700 0.2650 0.2650 105,200 +0.00(+0.00%)
Jul 16, 2014 0.2750 0.2800 0.2650 0.2650 36,000 +0.00(+0.00%)
Jul 15, 2014 0.2750 0.2750 0.2650 0.2650 87,563 +0.00(+0.00%)
Jul 14, 2014 0.2650 0.2650 0.2650 0.2650 33,900 -0.01(-1.85%)
Jul 11, 2014 0.2600 0.2700 0.2600 0.2700 21,100 +0.01(+3.85%)
Jul 10, 2014 0.2600 0.2750 0.2600 0.2600 134,304 +0.00(+0.00%)
Jul 09, 2014 0.2650 0.2800 0.2600 0.2600 113,020 +0.00(+0.00%)
Jul 08, 2014 0.2750 0.2750 0.2600 0.2600 7,068 +0.00(+0.00%)
Jul 07, 2014 0.2700 0.2700 0.2600 0.2600 130,130 -0.01(-3.70%)
Jul 04, 2014 0.2650 0.2700 0.2650 0.2700 132,300 +0.01(+1.89%)
Jul 03, 2014 0.2650 0.2650 0.2650 0.2650 13,800 +0.00(+0.00%)
Jul 02, 2014 0.2700 0.2750 0.2650 0.2650 18,500 -0.01(-1.85%)
Jun 30, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 27, 2014 0.2650 0.2700 0.2650 0.2700 102,490 +0.01(+1.89%)
Jun 25, 2014 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 24, 2014 0.2700 0.2700 0.2650 0.2650 13,095 -0.01(-1.85%)
Jun 23, 2014 0.2750 0.2750 0.2700 0.2700 26,500 -0.01(-3.57%)
Jun 20, 2014 0.2650 0.2800 0.2650 0.2800 41,320 +0.01(+3.70%)
Jun 19, 2014 0.2700 0.2700 0.2700 0.2700 42,500 +0.00(+0.00%)
Jun 18, 2014 0.2700 0.2700 0.2700 0.2700 108,000 +0.00(+0.00%)
Jun 17, 2014 0.2750 0.2800 0.2650 0.2700 101,350 -0.02(-6.90%)
Jun 16, 2014 0.2700 0.2900 0.2650 0.2900 60,911 +0.02(+7.41%)
Jun 13, 2014 0.2850 0.2850 0.2700 0.2700 4,770 -0.01(-1.82%)
Jun 12, 2014 0.2900 0.2900 0.2650 0.2750 235,514 -0.01(-5.17%)
Jun 11, 2014 0.2750 0.3000 0.2750 0.2900 162,976 +0.03(+11.54%)
Jun 10, 2014 0.2550 0.2600 0.2550 0.2600 24,700 +0.00(+0.00%)
Jun 06, 2014 0.2600 0.2600 0.2600 0.2600 34,217 -0.02(-5.45%)
Jun 05, 2014 0.2650 0.2750 0.2650 0.2750 380,000 +0.01(+3.77%)
Jun 04, 2014 0.2500 0.2650 0.2500 0.2650 47,895 +0.02(+6.00%)
Jun 03, 2014 0.2650 0.2650 0.2500 0.2500 195,370 -0.01(-1.96%)
Jun 02, 2014 0.2600 0.2800 0.2550 0.2550 73,850 -0.01(-3.77%)
May 30, 2014 0.2650 0.2650 0.2650 0.2650 5,500 +0.00(+0.00%)
May 29, 2014 0.2700 0.2800 0.2650 0.2650 47,003 -0.01(-1.85%)
May 28, 2014 0.2700 0.2700 0.2650 0.2700 22,132 -0.01(-3.57%)
May 27, 2014 0.2700 0.2850 0.2700 0.2800 79,600 +0.01(+1.82%)
May 26, 2014 0.2700 0.2750 0.2700 0.2750 26,850 +0.01(+3.77%)
May 23, 2014 0.2700 0.2900 0.2650 0.2650 40,001 +0.00(+0.00%)
May 22, 2014 0.2700 0.2700 0.2650 0.2650 2,000 -0.02(-5.36%)
May 21, 2014 0.2700 0.2800 0.2700 0.2800 22,500 +0.00(+0.00%)
May 20, 2014 0.2800 0.2800 0.2800 0.2800 18,000 +0.02(+7.69%)
May 16, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 15, 2014 0.2600 0.2700 0.2600 0.2600 23,555 +0.00(+0.00%)
May 14, 2014 0.2600 0.2600 0.2600 0.2600 44,000 +0.00(+0.00%)
May 13, 2014 0.2600 0.2800 0.2600 0.2600 30,921 +0.00(+0.00%)
May 12, 2014 0.2600 0.2600 0.2600 0.2600 3,399 -0.02(-5.45%)
May 08, 2014 0.2750 0.2750 0.2750 400 +0.02(+5.77%)
May 07, 2014 0.2600 0.2800 0.2600 0.2600 30,668 +0.00(+0.00%)
May 06, 2014 0.2800 0.2800 0.2600 0.2600 39,420 -0.02(-7.14%)
May 05, 2014 0.2800 0.2850 0.2600 0.2800 72,500 +0.00(+0.00%)
May 02, 2014 0.2850 0.2900 0.2700 0.2800 25,735 +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.