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

D-BOX TECHNOL (TSX: DBO )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 18, 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 (%)
Jun 29, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 28, 2018 0.2300 0.2450 0.2300 0.2400 138,175 +0.01(+4.35%)
Jun 27, 2018 0.2400 0.2400 0.2250 0.2300 308,200 -0.01(-4.17%)
Jun 26, 2018 0.2450 0.2450 0.2400 0.2400 39,750 +0.00(+0.00%)
Jun 25, 2018 0.2450 0.2450 0.2400 0.2400 3,065 +0.00(+0.00%)
Jun 22, 2018 0.2350 0.2400 0.2350 0.2400 16,400 +0.01(+4.35%)
Jun 21, 2018 0.2450 0.2450 0.2350 0.2300 183,227 -0.01(-4.17%)
Jun 20, 2018 0.2450 0.2450 0.2400 0.2400 129,541 +0.00(+0.00%)
Jun 19, 2018 0.2400 0.2450 0.2400 0.2400 65,550 -0.01(-2.04%)
Jun 18, 2018 0.2450 0.2500 0.2450 0.2450 64,901 -0.01(-2.00%)
Jun 15, 2018 0.2650 0.2400 0.2500 213,774 -0.02(-5.66%)
Jun 14, 2018 0.2550 0.2700 0.2550 0.2650 133,276 +0.01(+3.92%)
Jun 13, 2018 0.2600 0.2600 0.2550 0.2550 38,400 +0.00(+0.00%)
Jun 12, 2018 0.2550 0.2600 0.2550 0.2550 12,400 +0.01(+2.00%)
Jun 11, 2018 0.2600 0.2600 0.2500 0.2500 25,500 -0.01(-1.96%)
Jun 08, 2018 0.2550 0.2600 0.2550 0.2550 26,500 +0.01(+2.00%)
Jun 07, 2018 0.2500 0.2550 0.2500 0.2500 52,615 -0.01(-3.85%)
Jun 06, 2018 0.2600 0.2600 0.2550 0.2600 20,300 +0.00(+0.00%)
Jun 05, 2018 0.2600 0.2650 0.2600 0.2600 77,450 +0.00(+0.00%)
Jun 04, 2018 0.2650 0.2700 0.2600 0.2600 33,827 -0.01(-1.89%)
Jun 01, 2018 0.2500 0.2650 0.2500 0.2650 87,660 +0.01(+3.92%)
May 31, 2018 0.2650 0.2650 0.2500 0.2550 152,800 -0.02(-5.56%)
May 30, 2018 0.2650 0.2700 0.2650 0.2700 18,075 +0.00(+0.00%)
May 29, 2018 0.2700 0.2750 0.2700 0.2700 13,500 +0.01(+1.89%)
May 28, 2018 0.2700 0.2700 0.2650 0.2650 87,700 -0.01(-3.64%)
May 25, 2018 0.2700 0.2750 0.2650 0.2750 77,000 +0.01(+1.85%)
May 24, 2018 0.2700 0.2750 0.2700 0.2700 53,750 +0.00(+0.00%)
May 23, 2018 0.2600 0.2750 0.2600 0.2700 37,495 +0.01(+3.85%)
May 22, 2018 0.2750 0.2750 0.2600 0.2600 77,925 -0.01(-3.70%)
May 18, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 17, 2018 0.2750 0.2800 0.2600 0.2700 32,500 -0.01(-1.82%)
May 16, 2018 0.2750 0.2750 0.2750 0.2750 9,000 -0.01(-1.79%)
May 15, 2018 0.2750 0.2800 0.2700 0.2800 82,000 +0.01(+3.70%)
May 14, 2018 0.2700 0.2750 0.2700 0.2700 4,051 -0.01(-3.57%)
May 11, 2018 0.2700 0.2800 0.2600 0.2800 121,044 +0.01(+3.70%)
May 10, 2018 0.2700 0.2800 0.2500 0.2700 157,792 +0.00(+0.00%)
May 09, 2018 0.2850 0.2850 0.2700 0.2700 216,377 -0.01(-3.57%)
May 08, 2018 0.2900 0.2900 0.2800 0.2800 43,275 -0.01(-3.45%)
May 07, 2018 0.2950 0.2950 0.2800 0.2900 124,025 +0.01(+3.57%)
May 04, 2018 0.2650 0.2950 0.2650 0.2800 487,352 +0.02(+5.66%)
May 03, 2018 0.2550 0.2650 0.2550 0.2650 39,300 +0.01(+3.92%)
May 02, 2018 0.2600 0.2600 0.2550 0.2550 60,925 -0.01(-1.92%)
May 01, 2018 0.2550 0.2600 0.2500 0.2600 125,350 +0.01(+4.00%)
Apr 30, 2018 0.2400 0.2500 0.2400 0.2500 222,968 +0.02(+8.70%)
Apr 27, 2018 0.2300 0.2400 0.2300 0.2300 84,104 +0.00(+0.00%)
Apr 26, 2018 0.2400 0.2400 0.2300 0.2300 42,016 -0.00(-2.13%)
Apr 25, 2018 0.2300 0.2350 0.2300 0.2350 8,100 +0.00(+2.17%)
Apr 24, 2018 0.2350 0.2350 0.2300 0.2300 61,290 +0.00(+0.00%)
Apr 23, 2018 0.2350 0.2350 0.2300 0.2300 67,288 +0.00(+0.00%)
Apr 20, 2018 0.2400 0.2400 0.2300 0.2300 75,300 -0.01(-4.17%)
Apr 19, 2018 0.2200 0.2400 0.2200 0.2400 207,927 +0.02(+9.09%)
Apr 18, 2018 0.2200 0.2200 0.2200 0.2200 42,000 +0.00(+0.00%)
Apr 17, 2018 0.2250 0.2250 0.2200 0.2200 56,766 +0.00(+0.00%)
Apr 16, 2018 0.2250 0.2300 0.2100 0.2200 277,822 +0.00(+0.00%)
Apr 13, 2018 0.2200 0.2250 0.2200 0.2200 66,700 +0.00(+0.00%)
Apr 12, 2018 0.2250 0.2250 0.2200 0.2200 147,788 -0.01(-4.35%)
Apr 11, 2018 0.2400 0.2400 0.2250 0.2300 59,225 -0.01(-4.17%)
Apr 10, 2018 0.2400 0.2450 0.2300 0.2400 51,900 +0.01(+2.13%)
Apr 09, 2018 0.2400 0.2450 0.2350 0.2350 29,670 -0.01(-2.08%)
Apr 06, 2018 0.2350 0.2400 0.2300 0.2400 91,119 +0.01(+2.13%)
Apr 05, 2018 0.2300 0.2350 0.2300 0.2350 38,100 +0.00(+2.17%)
Apr 04, 2018 0.2300 0.2350 0.2250 0.2300 72,550 +0.00(+0.00%)
Apr 03, 2018 0.2350 0.2350 0.2300 0.2300 83,000 -0.01(-4.17%)
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.