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 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%)
Apr 02, 2018 0.2350 0.2400 0.2300 0.2400 70,040 +0.00(+0.00%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 28, 2018 0.2500 0.2500 0.2300 0.2400 148,736 -0.01(-2.04%)
Mar 27, 2018 0.2400 0.2500 0.2400 0.2450 87,040 +0.01(+2.08%)
Mar 26, 2018 0.2550 0.2550 0.2400 0.2400 81,400 -0.01(-4.00%)
Mar 23, 2018 0.2500 0.2550 0.2450 0.2500 82,000 -0.01(-1.96%)
Mar 22, 2018 0.2550 0.2550 0.2500 0.2550 34,960 +0.00(+0.00%)
Mar 21, 2018 0.2450 0.2550 0.2450 0.2550 75,600 +0.01(+2.00%)
Mar 20, 2018 0.2550 0.2550 0.2500 0.2500 213,700 -0.01(-1.96%)
Mar 19, 2018 0.2550 0.2600 0.2550 0.2550 43,000 -0.01(-1.92%)
Mar 16, 2018 0.2550 0.2650 0.2550 0.2600 18,250 -0.01(-1.89%)
Mar 15, 2018 0.2550 0.2650 0.2550 0.2650 56,465 +0.01(+1.92%)
Mar 14, 2018 0.2600 0.2650 0.2600 0.2600 41,520 +0.00(+0.00%)
Mar 13, 2018 0.2700 0.2700 0.2600 0.2600 109,045 -0.01(-3.70%)
Mar 12, 2018 0.2700 0.2700 0.2700 0.2700 49,395 +0.01(+1.89%)
Mar 09, 2018 0.2650 0.2650 0.2600 0.2650 125,900 +0.00(+0.00%)
Mar 08, 2018 0.2650 0.2700 0.2650 0.2650 93,500 +0.01(+1.92%)
Mar 07, 2018 0.2600 0.2650 0.2550 0.2600 62,670 +0.00(+0.00%)
Mar 06, 2018 0.2550 0.2650 0.2550 0.2600 179,964 +0.01(+1.96%)
Mar 05, 2018 0.2550 0.2550 0.2550 0.2550 20,870 -0.01(-1.92%)
Mar 02, 2018 0.2600 0.2600 0.2550 0.2600 56,135 +0.00(+0.00%)
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.