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

D-BOX TECHNOL (TSX: DBO )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
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%)
Jul 03, 2017 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 30, 2017 0.3450 0.3650 0.3450 0.3650 102,610 +0.01(+2.82%)
Jun 29, 2017 0.3700 0.3700 0.3500 0.3550 388,500 +0.01(+1.43%)
Jun 28, 2017 0.3500 0.3700 0.3500 0.3500 426,176 +0.01(+1.45%)
Jun 27, 2017 0.3300 0.3450 0.3300 0.3450 294,411 +0.02(+7.81%)
Jun 26, 2017 0.3150 0.3300 0.3150 0.3200 407,075 +0.01(+1.59%)
Jun 23, 2017 0.3300 0.3300 0.3150 0.3150 149,038 -0.02(-4.55%)
Jun 22, 2017 0.3400 0.3500 0.3300 0.3300 27,600 -0.01(-1.49%)
Jun 21, 2017 0.3200 0.3350 0.3200 0.3350 240,100 +0.02(+6.35%)
Jun 20, 2017 0.3300 0.3400 0.3150 0.3150 426,950 -0.01(-1.56%)
Jun 19, 2017 0.3200 0.3300 0.3100 0.3200 95,200 +0.02(+4.92%)
Jun 16, 2017 0.3100 0.3100 0.3000 0.3050 67,260 -0.01(-1.61%)
Jun 15, 2017 0.3150 0.3150 0.3100 0.3100 35,600 +0.01(+1.64%)
Jun 14, 2017 0.3150 0.3150 0.3050 0.3050 17,500 +0.01(+1.67%)
Jun 13, 2017 0.3150 0.3150 0.3000 0.3000 93,950 -0.01(-3.23%)
Jun 12, 2017 0.3250 0.3250 0.3000 0.3100 68,437 +0.01(+3.33%)
Jun 09, 2017 0.3150 0.3150 0.3000 0.3000 34,927 -0.02(-6.25%)
Jun 08, 2017 0.3200 0.3200 0.3100 0.3200 62,891 +0.00(+0.00%)
Jun 07, 2017 0.3200 0.3200 0.3000 0.3200 84,945 +0.01(+3.23%)
Jun 06, 2017 0.3200 0.3300 0.3100 0.3100 126,650 -0.01(-3.13%)
Jun 05, 2017 0.3350 0.3350 0.3150 0.3200 54,292 +0.00(+0.00%)
Jun 02, 2017 0.3300 0.3350 0.3200 0.3200 20,850 -0.01(-3.03%)
Jun 01, 2017 0.3300 0.3300 0.3250 0.3300 31,810 +0.01(+1.54%)
May 31, 2017 0.3250 0.3350 0.3200 0.3250 153,900 -0.02(-4.41%)
May 30, 2017 0.3200 0.3400 0.3200 0.3400 49,500 +0.02(+4.62%)
May 29, 2017 0.3300 0.3400 0.3250 0.3250 36,273 -0.01(-1.52%)
May 26, 2017 0.3250 0.3350 0.3200 0.3300 73,000 -0.01(-1.49%)
May 25, 2017 0.3200 0.3350 0.3200 0.3350 49,333 +0.02(+4.69%)
May 24, 2017 0.3300 0.3300 0.3200 0.3200 91,626 -0.01(-3.03%)
May 23, 2017 0.3350 0.3400 0.3300 0.3300 26,601 +0.00(+0.00%)
May 19, 2017 0.3350 0.3400 0.3300 0.3300 23,250 -0.01(-1.49%)
May 18, 2017 0.3400 0.3400 0.3350 0.3350 12,768 +0.01(+1.52%)
May 17, 2017 0.3400 0.3500 0.3300 0.3300 107,550 -0.01(-2.94%)
May 16, 2017 0.3400 0.3400 0.3350 0.3400 10,742 +0.00(+0.00%)
May 15, 2017 0.3350 0.3400 0.3350 0.3400 189,540 +0.01(+3.03%)
May 12, 2017 0.3400 0.3400 0.3300 0.3300 26,200 +0.00(+0.00%)
May 11, 2017 0.3350 0.3450 0.3300 0.3300 133,800 -0.01(-4.35%)
May 10, 2017 0.3450 0.3450 0.3350 0.3450 112,235 +0.00(+0.00%)
May 09, 2017 0.3200 0.3450 0.3200 0.3450 300,725 +0.02(+6.15%)
May 08, 2017 0.3250 0.3300 0.3150 0.3250 118,117 -0.01(-1.52%)
May 05, 2017 0.3400 0.3400 0.3250 0.3300 75,500 -0.01(-1.49%)
May 04, 2017 0.3500 0.3600 0.3300 0.3350 111,100 -0.02(-5.63%)
May 03, 2017 0.3100 0.3550 0.3100 0.3550 479,689 +0.04(+14.52%)
May 02, 2017 0.3300 0.3300 0.3050 0.3100 489,698 -0.03(-7.46%)
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.