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: 9:53 AM EDT, May 24, 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 29, 2015 0.2800 0.2800 0.2750 0.2800 40,500 +0.00(+0.00%)
May 28, 2015 0.2750 0.2900 0.2750 0.2800 86,330 -0.01(-3.45%)
May 27, 2015 0.2850 0.2900 0.2750 0.2900 64,207 +0.00(+0.00%)
May 26, 2015 0.2850 0.2900 0.2750 0.2900 107,900 +0.01(+1.75%)
May 25, 2015 0.3000 0.3000 0.2800 0.2850 133,333 +0.00(+1.79%)
May 22, 2015 0.2650 0.3000 0.2650 0.2800 132,400 +0.00(+0.00%)
May 21, 2015 0.2650 0.2800 0.2600 0.2800 177,546 +0.01(+1.82%)
May 20, 2015 0.2700 0.2800 0.2650 0.2750 131,162 -0.01(-3.51%)
May 19, 2015 0.2700 0.2850 0.2700 0.2850 73,000 +0.00(+0.00%)
May 15, 2015 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
May 14, 2015 0.2700 0.2900 0.2650 0.2700 387,814 +0.00(+0.00%)
May 13, 2015 0.3000 0.3000 0.2700 0.2700 224,200 -0.01(-3.57%)
May 12, 2015 0.2900 0.2950 0.2800 0.2800 148,611 -0.01(-3.45%)
May 11, 2015 0.2900 0.3100 0.2800 0.2900 190,980 +0.00(+0.00%)
May 08, 2015 0.2900 0.2950 0.2850 0.2900 44,900 -0.01(-3.33%)
May 07, 2015 0.3250 0.3250 0.2900 0.3000 194,307 -0.01(-3.23%)
May 06, 2015 0.3050 0.3150 0.3000 0.3100 154,507 +0.01(+1.64%)
May 05, 2015 0.3300 0.3300 0.3000 0.3050 162,756 -0.02(-6.15%)
May 04, 2015 0.3050 0.3250 0.3000 0.3250 126,950 +0.02(+6.56%)
May 01, 2015 0.3200 0.3300 0.3050 0.3050 384,833 -0.01(-1.61%)
Apr 30, 2015 0.3450 0.3450 0.3100 0.3100 538,868 -0.03(-10.14%)
Apr 29, 2015 0.3200 0.3800 0.3000 0.3450 1,633,458 +0.04(+13.11%)
Apr 28, 2015 0.3200 0.3200 0.2600 0.3050 1,559,267 -0.01(-1.61%)
Apr 27, 2015 0.2300 0.3850 0.2300 0.3100 1,790,755 +0.08(+34.78%)
Apr 24, 2015 0.2300 0.2300 0.2300 0.2300 88,500 -0.01(-4.17%)
Apr 23, 2015 0.2250 0.2400 0.2250 0.2400 64,090 +0.01(+2.13%)
Apr 22, 2015 0.2300 0.2350 0.2300 0.2350 32,700 -0.01(-2.08%)
Apr 21, 2015 0.2250 0.2400 0.2250 0.2400 19,300 +0.01(+4.35%)
Apr 20, 2015 0.2300 0.2300 0.2300 0.2300 92,000 -0.01(-4.17%)
Apr 17, 2015 0.2250 0.2400 0.2250 0.2400 191,389 +0.01(+2.13%)
Apr 16, 2015 0.2250 0.2350 0.2250 0.2350 20,000 +0.00(+2.17%)
Apr 15, 2015 0.2200 0.2350 0.2200 0.2300 97,400 +0.01(+2.22%)
Apr 14, 2015 0.2250 0.2300 0.2200 0.2250 226,594 -0.01(-4.26%)
Apr 13, 2015 0.2250 0.2350 0.2200 0.2350 196,848 +0.01(+6.82%)
Apr 10, 2015 0.2200 0.2250 0.2200 0.2200 11,300 -0.01(-2.22%)
Apr 08, 2015 0.2250 0.2250 0.2250 475 -0.01(-2.17%)
Apr 07, 2015 0.2300 0.2300 0.2300 0.2300 72,310 +0.00(+0.00%)
Apr 06, 2015 0.2300 0.2300 0.2300 0.2300 46,850 +0.00(+0.00%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 01, 2015 0.2300 0.2300 0.2300 0.2300 72,063 -0.01(-4.17%)
Mar 31, 2015 0.2200 0.2400 0.2150 0.2400 356,500 +0.02(+9.09%)
Mar 30, 2015 0.2200 0.2200 0.2200 0.2200 1,200 -0.01(-2.22%)
Mar 27, 2015 0.2250 0.2250 0.2050 0.2250 327,020 +0.00(+0.00%)
Mar 26, 2015 0.2400 0.2400 0.2250 0.2250 84,400 -0.01(-6.25%)
Mar 25, 2015 0.2400 0.2400 0.2300 0.2400 43,973 +0.01(+4.35%)
Mar 24, 2015 0.2350 0.2350 0.2300 0.2300 13,250 -0.01(-4.17%)
Mar 23, 2015 0.2500 0.2500 0.2400 0.2400 11,500 -0.02(-5.88%)
Mar 20, 2015 0.2550 0.2550 0.2550 0.2550 1,250 +0.01(+4.08%)
Mar 19, 2015 0.2450 0.2450 0.2450 0.2450 3,000 +0.01(+2.08%)
Mar 18, 2015 0.2400 0.2450 0.2400 0.2400 14,981 +0.00(+0.00%)
Mar 17, 2015 0.2550 0.2550 0.2400 0.2400 84,400 -0.02(-5.88%)
Mar 16, 2015 0.2400 0.2550 0.2400 0.2550 206,971 +0.01(+2.00%)
Mar 13, 2015 0.2400 0.2500 0.2400 0.2500 36,618 +0.01(+4.17%)
Mar 12, 2015 0.2400 0.2500 0.2350 0.2400 304,000 +0.00(+0.00%)
Mar 11, 2015 0.2450 0.2500 0.2375 0.2400 190,618 -0.01(-4.00%)
Mar 10, 2015 0.2250 0.2500 0.2250 0.2500 247,000 +0.02(+11.11%)
Mar 09, 2015 0.2250 0.2250 0.2250 0.2250 15,520 +0.00(+0.00%)
Mar 06, 2015 0.2300 0.2300 0.2250 0.2250 101,775 +0.00(+0.00%)
Mar 05, 2015 0.2300 0.2300 0.2250 0.2250 35,000 +0.00(+0.00%)
Mar 04, 2015 0.2400 0.2450 0.2250 0.2250 73,651 -0.01(-2.17%)
Mar 03, 2015 0.2300 0.2300 0.2300 0.2300 119,119 -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.