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 (%)
Sep 29, 2017 0.3250 0.3600 0.3250 0.3550 281,714 +0.02(+7.58%)
Sep 28, 2017 0.3400 0.3400 0.3300 0.3300 195,300 -0.01(-1.49%)
Sep 27, 2017 0.3400 0.3400 0.3300 0.3350 187,109 -0.01(-2.90%)
Sep 26, 2017 0.3550 0.3550 0.3300 0.3450 238,368 -0.01(-1.43%)
Sep 25, 2017 0.3150 0.3600 0.3150 0.3500 453,538 +0.03(+9.37%)
Sep 22, 2017 0.3150 0.3200 0.3150 0.3200 107,500 +0.00(+0.00%)
Sep 21, 2017 0.3150 0.3200 0.3150 0.3200 50,700 +0.01(+1.59%)
Sep 20, 2017 0.3100 0.3250 0.3100 0.3150 105,475 +0.01(+1.61%)
Sep 19, 2017 0.3150 0.3200 0.3100 0.3100 638,600 +0.01(+1.64%)
Sep 18, 2017 0.3150 0.3150 0.3050 0.3050 25,600 +0.00(+0.00%)
Sep 15, 2017 0.3050 0.3100 0.3050 0.3050 79,000 -0.02(-4.69%)
Sep 14, 2017 0.3050 0.3200 0.3050 0.3200 126,368 +0.02(+4.92%)
Sep 13, 2017 0.3150 0.3150 0.3050 0.3050 31,217 -0.01(-1.61%)
Sep 12, 2017 0.3050 0.3100 0.3050 0.3100 30,000 -0.01(-3.13%)
Sep 11, 2017 0.3100 0.3200 0.3050 0.3200 119,625 +0.02(+4.92%)
Sep 08, 2017 0.3050 0.3050 0.3000 0.3050 57,335 +0.01(+1.67%)
Sep 07, 2017 0.3100 0.3200 0.3000 0.3000 83,590 -0.02(-6.25%)
Sep 06, 2017 0.3050 0.3250 0.3050 0.3200 166,168 +0.02(+4.92%)
Sep 05, 2017 0.3100 0.3100 0.3050 0.3050 99,030 +0.00(+0.00%)
Sep 01, 2017 0.3100 0.3100 0.3100 0.3050 50,200 +0.00(+0.00%)
Aug 31, 2017 0.3100 0.3100 0.3050 0.3050 29,975 -0.02(-4.69%)
Aug 30, 2017 0.3100 0.3200 0.3050 0.3200 74,000 +0.02(+4.92%)
Aug 29, 2017 0.3100 0.3100 0.3050 0.3050 8,600 +0.00(+0.00%)
Aug 28, 2017 0.3150 0.3150 0.3050 0.3050 78,790 -0.02(-4.69%)
Aug 25, 2017 0.3200 0.3200 0.3100 0.3200 33,200 +0.00(+0.00%)
Aug 24, 2017 0.3150 0.3200 0.3150 0.3200 8,000 +0.00(+0.00%)
Aug 23, 2017 0.3200 0.3200 0.3100 0.3200 13,000 +0.01(+3.23%)
Aug 22, 2017 0.3150 0.3200 0.3100 0.3100 67,002 +0.00(+0.00%)
Aug 21, 2017 0.3150 0.3150 0.3100 0.3100 15,900 -0.01(-1.59%)
Aug 18, 2017 0.3100 0.3250 0.3100 0.3150 59,150 +0.00(+0.00%)
Aug 17, 2017 0.3150 0.3150 0.3100 0.3150 35,100 +0.00(+0.00%)
Aug 16, 2017 0.3150 0.3150 0.3100 0.3150 35,500 +0.00(+0.00%)
Aug 15, 2017 0.3150 0.3200 0.3100 0.3150 110,012 +0.01(+1.61%)
Aug 14, 2017 0.3350 0.3350 0.3100 0.3100 455,478 -0.03(-8.82%)
Aug 11, 2017 0.3300 0.3400 0.3100 0.3400 316,475 +0.02(+4.62%)
Aug 10, 2017 0.3350 0.3350 0.3200 0.3250 69,100 -0.01(-1.52%)
Aug 09, 2017 0.3550 0.3550 0.3200 0.3300 301,080 -0.03(-8.33%)
Aug 08, 2017 0.3400 0.3750 0.3300 0.3600 400,666 +0.04(+12.50%)
Aug 04, 2017 0.3300 0.3300 0.3100 0.3200 179,415 -0.02(-4.48%)
Aug 03, 2017 0.3350 0.3350 0.3300 0.3350 116,324 +0.01(+3.08%)
Aug 02, 2017 0.3200 0.3350 0.3150 0.3250 121,500 +0.01(+1.56%)
Aug 01, 2017 0.3150 0.3200 0.3150 0.3200 33,380 +0.01(+1.59%)
Jul 31, 2017 0.3150 0.3300 0.3150 0.3150 94,245 -0.01(-3.08%)
Jul 28, 2017 0.3250 0.3250 0.3200 0.3250 25,250 -0.01(-2.99%)
Jul 27, 2017 0.3300 0.3350 0.3150 0.3350 202,250 +0.00(+0.00%)
Jul 26, 2017 0.3300 0.3350 0.3300 0.3350 18,500 +0.00(+0.00%)
Jul 25, 2017 0.3400 0.3450 0.3350 0.3350 66,050 +0.00(+0.00%)
Jul 24, 2017 0.3350 0.3400 0.3250 0.3350 65,800 +0.01(+1.52%)
Jul 21, 2017 0.3300 0.3350 0.3250 0.3300 23,010 -0.01(-1.49%)
Jul 20, 2017 0.3450 0.3450 0.3300 0.3350 25,500 -0.01(-2.90%)
Jul 19, 2017 0.3400 0.3450 0.3400 0.3450 3,500 +0.01(+2.99%)
Jul 18, 2017 0.3350 0.3450 0.3300 0.3350 35,500 +0.00(+0.00%)
Jul 17, 2017 0.3350 0.3350 0.3350 0.3350 2,050 +0.00(+0.00%)
Jul 14, 2017 0.3400 0.3400 0.3350 0.3350 54,382 +0.00(+0.00%)
Jul 13, 2017 0.3150 0.3350 0.3150 0.3350 84,850 +0.02(+4.69%)
Jul 12, 2017 0.3150 0.3350 0.3150 0.3200 60,400 +0.00(+0.00%)
Jul 11, 2017 0.3300 0.3300 0.3150 0.3200 140,800 -0.02(-4.48%)
Jul 10, 2017 0.3450 0.3450 0.3300 0.3350 84,750 -0.01(-2.90%)
Jul 07, 2017 0.3450 0.3450 0.3350 0.3450 60,500 +0.01(+4.55%)
Jul 06, 2017 0.3450 0.3450 0.3300 0.3300 102,126 -0.02(-5.71%)
Jul 05, 2017 0.3600 0.3650 0.3500 0.3500 70,411 -0.01(-2.78%)
Jul 04, 2017 0.3600 0.3650 0.3550 0.3600 22,600 -0.01(-1.37%)
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.