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 (%)
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%)
May 01, 2014 0.2750 0.2900 0.2650 0.2800 36,375 +0.03(+12.00%)
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%)
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.