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, 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%)
May 01, 2017 0.3400 0.3400 0.3350 0.3350 111,903 -0.01(-1.47%)
Apr 28, 2017 0.3500 0.3550 0.3400 0.3400 88,650 +0.00(+0.00%)
Apr 27, 2017 0.3300 0.4150 0.3250 0.3400 786,452 +0.01(+3.03%)
Apr 26, 2017 0.3550 0.3550 0.3300 0.3300 334,316 -0.03(-8.33%)
Apr 25, 2017 0.3550 0.3650 0.3500 0.3600 161,848 -0.01(-2.70%)
Apr 24, 2017 0.3800 0.3800 0.3600 0.3700 83,280 -0.01(-2.63%)
Apr 21, 2017 0.3800 0.3800 0.3700 0.3800 67,218 +0.01(+1.33%)
Apr 20, 2017 0.3750 0.3800 0.3650 0.3750 46,859 -0.02(-3.85%)
Apr 19, 2017 0.3900 0.3900 0.3500 0.3900 193,065 +0.01(+2.63%)
Apr 18, 2017 0.3950 0.3950 0.3800 0.3800 101,079 -0.01(-2.56%)
Apr 17, 2017 0.3900 0.4000 0.3800 0.3900 116,433 +0.00(+0.00%)
Apr 13, 2017 0.3950 0.3950 0.3900 0.3900 33,732 -0.01(-1.27%)
Apr 12, 2017 0.3900 0.3950 0.3900 0.3950 31,500 +0.01(+1.28%)
Apr 11, 2017 0.3950 0.4000 0.3900 0.3900 68,620 -0.01(-1.27%)
Apr 10, 2017 0.4100 0.4100 0.3900 0.3950 283,800 +0.01(+1.28%)
Apr 07, 2017 0.4050 0.4050 0.3900 0.3900 72,750 -0.01(-1.27%)
Apr 06, 2017 0.3950 0.4050 0.3950 0.3950 240,290 -0.01(-1.25%)
Apr 05, 2017 0.4150 0.4150 0.4000 0.4000 74,687 -0.01(-3.61%)
Apr 04, 2017 0.4150 0.4150 0.4100 0.4150 114,910 +0.00(+0.00%)
Apr 03, 2017 0.4050 0.4150 0.3900 0.4150 207,183 +0.02(+6.41%)
Mar 31, 2017 0.4100 0.4100 0.3900 0.3900 203,700 -0.01(-2.50%)
Mar 30, 2017 0.4100 0.4100 0.4000 0.4000 60,170 +0.00(+0.00%)
Mar 29, 2017 0.4000 0.4100 0.4000 0.4000 34,097 -0.01(-2.44%)
Mar 28, 2017 0.4100 0.4100 0.4050 0.4100 11,800 +0.00(+1.23%)
Mar 27, 2017 0.4150 0.4200 0.4050 0.4050 132,150 -0.01(-2.41%)
Mar 24, 2017 0.4150 0.4150 0.4050 0.4150 66,820 +0.01(+2.47%)
Mar 23, 2017 0.4150 0.4150 0.4050 0.4050 63,050 -0.00(-1.22%)
Mar 22, 2017 0.3900 0.4250 0.3850 0.4100 414,219 +0.01(+2.50%)
Mar 21, 2017 0.4000 0.4050 0.3950 0.4000 76,587 -0.01(-2.44%)
Mar 20, 2017 0.3900 0.4100 0.3900 0.4100 108,147 +0.02(+5.13%)
Mar 17, 2017 0.4100 0.4100 0.3900 0.3900 57,926 +0.00(+0.00%)
Mar 16, 2017 0.4000 0.4100 0.3900 0.3900 112,250 -0.01(-1.27%)
Mar 15, 2017 0.3900 0.4000 0.3800 0.3950 138,429 +0.01(+1.28%)
Mar 14, 2017 0.3900 0.3900 0.3850 0.3900 45,302 +0.01(+1.30%)
Mar 13, 2017 0.3800 0.3900 0.3800 0.3850 79,120 +0.01(+1.32%)
Mar 10, 2017 0.3900 0.3900 0.3750 0.3800 211,805 -0.01(-2.56%)
Mar 09, 2017 0.3800 0.3900 0.3750 0.3900 222,028 +0.00(+0.00%)
Mar 08, 2017 0.4000 0.4000 0.3700 0.3900 462,927 -0.02(-4.88%)
Mar 07, 2017 0.4250 0.4250 0.4100 0.4100 141,097 -0.02(-3.53%)
Mar 06, 2017 0.4300 0.4300 0.4250 0.4250 17,750 +0.01(+1.19%)
Mar 03, 2017 0.4350 0.4350 0.4200 0.4200 224,600 -0.01(-1.18%)
Mar 02, 2017 0.4200 0.4250 0.4200 0.4250 126,850 -0.01(-1.16%)
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.