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 (%)
Mar 31, 2016 0.5300 0.5700 0.5300 0.5700 587,216 +0.04(+7.55%)
Mar 30, 2016 0.5200 0.5400 0.5100 0.5300 830,998 +0.03(+6.00%)
Mar 29, 2016 0.5200 0.5200 0.4850 0.5000 466,942 -0.02(-3.85%)
Mar 28, 2016 0.5100 0.5400 0.4900 0.5200 785,824 +0.00(+0.00%)
Mar 24, 2016 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 23, 2016 0.4800 0.5400 0.4750 0.5000 2,026,743 +0.04(+8.70%)
Mar 22, 2016 0.4050 0.4600 0.4000 0.4600 876,802 +0.05(+13.58%)
Mar 21, 2016 0.4000 0.4050 0.3950 0.4050 124,676 +0.02(+3.85%)
Mar 18, 2016 0.3950 0.4000 0.3900 0.3900 127,900 +0.00(+0.00%)
Mar 17, 2016 0.4000 0.4000 0.3850 0.3900 168,250 +0.01(+1.30%)
Mar 16, 2016 0.3900 0.3950 0.3800 0.3850 125,843 +0.00(+0.00%)
Mar 15, 2016 0.3900 0.4000 0.3850 0.3850 331,100 -0.01(-2.53%)
Mar 14, 2016 0.4100 0.4100 0.3950 0.3950 209,345 -0.02(-5.95%)
Mar 11, 2016 0.4150 0.4350 0.4150 0.4200 704,668 +0.01(+2.44%)
Mar 10, 2016 0.3800 0.4150 0.3800 0.4100 982,565 +0.02(+6.49%)
Mar 09, 2016 0.3800 0.3850 0.3750 0.3850 210,300 +0.02(+4.05%)
Mar 08, 2016 0.3750 0.3800 0.3650 0.3700 172,082 +0.00(+0.00%)
Mar 07, 2016 0.3700 0.3950 0.3600 0.3700 958,715 +0.02(+5.71%)
Mar 04, 2016 0.3400 0.3500 0.3300 0.3500 201,900 +0.01(+2.94%)
Mar 03, 2016 0.3450 0.3450 0.3350 0.3400 105,040 -0.01(-2.86%)
Mar 02, 2016 0.3550 0.3550 0.3500 0.3500 60,297 +0.00(+0.00%)
Mar 01, 2016 0.3450 0.3500 0.3400 0.3500 212,014 +0.01(+2.94%)
Feb 29, 2016 0.3450 0.3500 0.3400 0.3400 105,500 -0.00(-1.45%)
Feb 26, 2016 0.3400 0.3450 0.3350 0.3450 49,050 +0.01(+2.99%)
Feb 25, 2016 0.3450 0.3550 0.3300 0.3350 103,500 -0.02(-6.94%)
Feb 24, 2016 0.3650 0.3650 0.3600 0.3600 84,275 -0.01(-1.37%)
Feb 23, 2016 0.3500 0.3700 0.3500 0.3650 420,914 +0.02(+7.35%)
Feb 22, 2016 0.3450 0.3500 0.3400 0.3400 87,600 +0.01(+1.49%)
Feb 19, 2016 0.3450 0.3550 0.3250 0.3350 382,910 -0.01(-1.47%)
Feb 18, 2016 0.3250 0.3400 0.3250 0.3400 167,295 +0.02(+4.62%)
Feb 17, 2016 0.3300 0.3400 0.3250 0.3250 251,036 -0.01(-2.99%)
Feb 16, 2016 0.3200 0.3350 0.3100 0.3350 306,998 +0.03(+8.06%)
Feb 12, 2016 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Feb 11, 2016 0.3000 0.3000 0.2800 0.2900 127,086 -0.01(-3.33%)
Feb 10, 2016 0.3000 0.3000 0.2800 0.3000 233,541 +0.01(+2.56%)
Feb 09, 2016 0.2900 0.3000 0.2850 0.2925 21,083 +0.00(+0.86%)
Feb 08, 2016 0.3150 0.3150 0.2800 0.2900 105,746 -0.02(-4.92%)
Feb 05, 2016 0.3100 0.3100 0.3000 0.3050 54,992 +0.01(+1.67%)
Feb 04, 2016 0.3050 0.3075 0.3000 0.3000 21,900 -0.01(-1.64%)
Feb 03, 2016 0.3200 0.3200 0.3050 0.3050 69,625 +0.01(+1.67%)
Feb 02, 2016 0.3150 0.3150 0.3000 0.3000 20,000 -0.01(-1.64%)
Feb 01, 2016 0.3100 0.3100 0.3050 0.3050 21,834 +0.00(+0.00%)
Jan 29, 2016 0.2900 0.3050 0.2900 0.3050 15,400 +0.01(+1.67%)
Jan 28, 2016 0.3000 0.3000 0.2900 0.3000 120,650 +0.02(+7.14%)
Jan 27, 2016 0.2900 0.2900 0.2800 0.2800 61,000 -0.01(-5.08%)
Jan 26, 2016 0.2800 0.2950 0.2700 0.2950 59,750 +0.01(+5.36%)
Jan 25, 2016 0.2900 0.2900 0.2800 0.2800 16,700 +0.00(+0.00%)
Jan 22, 2016 0.2800 0.2950 0.2800 0.2800 56,220 +0.00(+0.00%)
Jan 21, 2016 0.2800 0.2800 0.2800 0.2800 5,000 -0.00(-1.75%)
Jan 20, 2016 0.2950 0.2950 0.2600 0.2850 115,075 -0.01(-3.39%)
Jan 19, 2016 0.3000 0.3000 0.2950 0.2950 45,650 -0.00(-0.84%)
Jan 18, 2016 0.2950 0.3000 0.2950 0.2975 117,459 +0.00(+0.85%)
Jan 15, 2016 0.3000 0.3000 0.2950 0.2950 112,110 -0.01(-3.28%)
Jan 14, 2016 0.3050 0.3050 0.3000 0.3050 121,170 +0.00(+0.00%)
Jan 13, 2016 0.3250 0.3250 0.3050 0.3050 71,595 -0.01(-1.61%)
Jan 12, 2016 0.3100 0.3200 0.3100 0.3100 33,280 -0.02(-6.06%)
Jan 11, 2016 0.3150 0.3300 0.3100 0.3300 32,200 +0.00(+0.00%)
Jan 08, 2016 0.3250 0.3600 0.3050 0.3300 54,900 +0.02(+6.45%)
Jan 07, 2016 0.3050 0.3100 0.3000 0.3100 53,531 -0.02(-4.62%)
Jan 06, 2016 0.3150 0.3250 0.3100 0.3250 161,515 +0.01(+1.56%)
Jan 05, 2016 0.3400 0.3450 0.3200 0.3200 260,361 -0.02(-5.88%)
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.