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

D-BOX TECHNOL (TSX: DBO )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 14, 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 (%)
Sep 30, 2011 0.4200 0.4450 0.4150 0.4200 48,760 +0.01(+1.20%)
Sep 29, 2011 0.4200 0.4200 0.4150 0.4150 13,770 +0.00(+0.00%)
Sep 28, 2011 0.4350 0.4400 0.4050 0.4150 127,360 -0.03(-5.68%)
Sep 27, 2011 0.4400 0.4400 0.4300 0.4400 64,255 +0.01(+1.15%)
Sep 26, 2011 0.4250 0.4350 0.4100 0.4350 84,150 -0.01(-2.25%)
Sep 23, 2011 0.4500 0.4500 0.4300 0.4450 112,300 -0.02(-3.26%)
Sep 22, 2011 0.4400 0.4750 0.4400 0.4600 71,083 +0.03(+5.75%)
Sep 21, 2011 0.4600 0.4700 0.4350 0.4350 235,900 -0.02(-4.40%)
Sep 20, 2011 0.4550 0.4550 0.4500 0.4550 25,600 +0.01(+1.11%)
Sep 19, 2011 0.4500 0.4500 0.4500 0.4500 6,500 -0.01(-1.10%)
Sep 16, 2011 0.4700 0.4700 0.4450 0.4550 25,500 -0.01(-3.19%)
Sep 15, 2011 0.4500 0.4700 0.4500 0.4700 20,860 +0.03(+8.05%)
Sep 14, 2011 0.4450 0.4600 0.4350 0.4350 24,250 -0.01(-2.25%)
Sep 13, 2011 0.4500 0.4500 0.4450 0.4450 10,875 -0.02(-3.26%)
Sep 12, 2011 0.4750 0.4750 0.4600 0.4600 2,000 -0.01(-2.13%)
Sep 09, 2011 0.4550 0.4800 0.4550 0.4700 11,900 +0.01(+3.30%)
Sep 08, 2011 0.4700 0.4900 0.4550 0.4550 30,100 -0.01(-3.19%)
Sep 07, 2011 0.4750 0.4750 0.4400 0.4700 36,500 -0.01(-1.05%)
Sep 06, 2011 0.4400 0.4750 0.4400 0.4750 53,143 +0.02(+5.56%)
Sep 02, 2011 0.4750 0.4750 0.4400 0.4500 52,400 -0.04(-8.16%)
Sep 01, 2011 0.4900 0.4900 0.4700 0.4900 15,617 +0.02(+5.38%)
Aug 31, 2011 0.4600 0.4650 0.4500 0.4650 220,321 +0.01(+1.09%)
Aug 30, 2011 0.4700 0.4700 0.4550 0.4600 22,050 -0.01(-2.13%)
Aug 29, 2011 0.4800 0.4800 0.4500 0.4700 63,800 -0.01(-2.08%)
Aug 26, 2011 0.4900 0.4950 0.4800 0.4800 144,225 -0.01(-1.03%)
Aug 25, 2011 0.5200 0.5200 0.4850 0.4850 174,880 -0.04(-6.73%)
Aug 24, 2011 0.4750 0.5200 0.4750 0.5200 187,200 +0.03(+6.12%)
Aug 23, 2011 0.4850 0.4900 0.4600 0.4900 81,650 +0.01(+2.08%)
Aug 22, 2011 0.4900 0.4900 0.4600 0.4800 40,742 -0.01(-2.04%)
Aug 19, 2011 0.4600 0.4950 0.4600 0.4900 57,683 +0.02(+5.38%)
Aug 18, 2011 0.5000 0.5000 0.4600 0.4650 46,200 -0.03(-6.06%)
Aug 17, 2011 0.4950 0.4950 0.4800 0.4950 31,114 +0.02(+3.13%)
Aug 16, 2011 0.5100 0.5100 0.4800 0.4800 72,066 -0.02(-4.00%)
Aug 15, 2011 0.4900 0.5100 0.4750 0.5000 120,063 +0.02(+4.17%)
Aug 12, 2011 0.4600 0.4850 0.4600 0.4800 53,034 -0.01(-1.03%)
Aug 11, 2011 0.4950 0.4950 0.4600 0.4850 92,996 +0.01(+1.04%)
Aug 10, 2011 0.5200 0.5200 0.4450 0.4800 52,200 -0.05(-9.43%)
Aug 09, 2011 0.4000 0.5300 0.3900 0.5300 315,065 +0.15(+37.66%)
Aug 08, 2011 0.3700 0.4500 0.3700 0.3850 203,789 -0.07(-14.44%)
Aug 05, 2011 0.4400 0.4600 0.4400 0.4500 127,800 -0.03(-6.25%)
Aug 04, 2011 0.4950 0.4950 0.4600 0.4800 133,440 -0.01(-2.04%)
Aug 03, 2011 0.4900 0.4900 0.4800 0.4900 63,855 -0.01(-2.00%)
Aug 02, 2011 0.5000 0.5000 0.4800 0.5000 39,895 +0.01(+1.01%)
Jul 29, 2011 0.5000 0.5100 0.4900 0.4950 30,695 -0.01(-1.00%)
Jul 28, 2011 0.5100 0.5200 0.4750 0.5000 107,250 -0.01(-1.96%)
Jul 27, 2011 0.5300 0.5300 0.5100 0.5100 93,787 -0.01(-1.92%)
Jul 26, 2011 0.5200 0.5300 0.5200 0.5200 64,422 +0.00(+0.00%)
Jul 25, 2011 0.5400 0.5400 0.5200 0.5200 43,641 -0.02(-3.70%)
Jul 22, 2011 0.5300 0.5400 0.5300 0.5400 51,200 +0.00(+0.00%)
Jul 21, 2011 0.5400 0.5400 0.5300 0.5400 40,300 +0.01(+1.89%)
Jul 20, 2011 0.5400 0.5400 0.5300 0.5300 8,164 +0.00(+0.00%)
Jul 19, 2011 0.5400 0.5400 0.5200 0.5300 44,035 +0.00(+0.00%)
Jul 18, 2011 0.5400 0.5400 0.5300 0.5300 52,585 -0.01(-1.85%)
Jul 15, 2011 0.5400 0.5400 0.5300 0.5400 127,315 +0.00(+0.00%)
Jul 14, 2011 0.5300 0.5400 0.5300 0.5400 10,270 +0.00(+0.00%)
Jul 13, 2011 0.5400 0.5400 0.5300 0.5400 15,525 +0.02(+3.85%)
Jul 12, 2011 0.5200 0.5200 0.5100 0.5200 37,037 +0.00(+0.00%)
Jul 11, 2011 0.5400 0.5400 0.5200 0.5200 8,300 -0.01(-1.89%)
Jul 08, 2011 0.5200 0.5300 0.5200 0.5300 14,885 -0.01(-1.85%)
Jul 07, 2011 0.5400 0.5400 0.5200 0.5400 44,685 +0.01(+1.89%)
Jul 06, 2011 0.5400 0.5400 0.5200 0.5300 44,927 +0.01(+1.92%)
Jul 05, 2011 0.5400 0.5400 0.5200 0.5200 22,700 +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.