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

D-BOX TECHNOL (TSX: DBO )

0.0900 +0.0100 (+12.50%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Jan 31, 2013 0.2550 0.2550 0.2500 0.2500 56,325 -0.01(-1.96%)
Jan 30, 2013 0.2650 0.2650 0.2550 0.2550 159,600 +0.00(+0.00%)
Jan 29, 2013 0.2550 0.2600 0.2550 0.2550 25,500 +0.01(+2.00%)
Jan 28, 2013 0.2500 0.2500 0.2500 0.2500 15,500 -0.01(-1.96%)
Jan 25, 2013 0.2550 0.2550 0.2500 0.2550 37,700 +0.00(+0.00%)
Jan 24, 2013 0.2600 0.2600 0.2550 0.2550 135,550 -0.01(-1.92%)
Jan 23, 2013 0.2650 0.2650 0.2600 0.2600 75,229 -0.01(-1.89%)
Jan 22, 2013 0.2700 0.2800 0.2650 0.2650 46,850 +0.01(+1.92%)
Jan 21, 2013 0.2650 0.2650 0.2600 0.2600 22,700 -0.01(-3.70%)
Jan 18, 2013 0.2750 0.2750 0.2600 0.2700 46,000 +0.00(+0.00%)
Jan 17, 2013 0.2650 0.2750 0.2650 0.2700 71,356 +0.01(+3.85%)
Jan 16, 2013 0.2700 0.2700 0.2550 0.2600 131,500 -0.02(-7.14%)
Jan 15, 2013 0.2650 0.2800 0.2650 0.2800 37,950 +0.01(+1.82%)
Jan 14, 2013 0.2650 0.2750 0.2650 0.2750 60,000 +0.01(+1.85%)
Jan 11, 2013 0.2650 0.2700 0.2550 0.2700 57,215 +0.01(+3.85%)
Jan 10, 2013 0.2700 0.2700 0.2550 0.2600 102,500 -0.02(-5.45%)
Jan 09, 2013 0.2650 0.2750 0.2650 0.2750 47,000 +0.00(+0.00%)
Jan 08, 2013 0.2700 0.2750 0.2650 0.2750 41,314 -0.01(-1.79%)
Jan 07, 2013 0.2700 0.2800 0.2650 0.2800 49,451 +0.01(+3.70%)
Jan 04, 2013 0.2600 0.2700 0.2500 0.2700 38,900 +0.02(+5.88%)
Jan 03, 2013 0.2650 0.2700 0.2550 0.2550 74,650 -0.01(-3.77%)
Jan 02, 2013 0.2700 0.2650 0.2650 0.2650 23,700 +0.02(+6.00%)
Dec 31, 2012 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 28, 2012 0.2600 0.2700 0.2600 0.2600 7,996 +0.00(+0.00%)
Dec 27, 2012 0.2600 0.2600 0.2600 0.2600 10,451 +0.01(+1.96%)
Dec 24, 2012 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Dec 21, 2012 0.2650 0.2700 0.2550 0.2600 76,625 +0.00(+0.00%)
Dec 20, 2012 0.2600 0.2600 0.2600 0.2600 31,925 +0.01(+1.96%)
Dec 19, 2012 0.2550 0.2600 0.2550 0.2550 64,860 +0.00(+0.00%)
Dec 18, 2012 0.2700 0.2700 0.2550 0.2550 25,031 -0.02(-5.56%)
Dec 17, 2012 0.2550 0.2700 0.2550 0.2700 464,000 +0.02(+5.88%)
Dec 14, 2012 0.2550 0.2600 0.2550 0.2550 53,075 +0.01(+2.00%)
Dec 13, 2012 0.2700 0.2700 0.2450 0.2500 73,500 -0.03(-10.71%)
Dec 12, 2012 0.2600 0.2800 0.2500 0.2800 143,161 +0.03(+9.80%)
Dec 11, 2012 0.2600 0.2650 0.2550 0.2550 55,500 -0.01(-1.92%)
Dec 10, 2012 0.2600 0.2600 0.2550 0.2600 114,040 +0.00(+0.00%)
Dec 07, 2012 0.2600 0.2700 0.2500 0.2600 155,318 -0.01(-1.89%)
Dec 06, 2012 0.2700 0.2700 0.2650 0.2650 16,900 -0.01(-1.85%)
Dec 05, 2012 0.2700 0.2850 0.2700 0.2700 148,350 +0.01(+1.89%)
Dec 04, 2012 0.2800 0.2850 0.2650 0.2650 169,900 -0.02(-5.36%)
Nov 30, 2012 0.2800 0.2950 0.2800 0.2800 52,485 -0.00(-1.75%)
Nov 29, 2012 0.3000 0.3000 0.2800 0.2850 110,900 -0.01(-3.39%)
Nov 28, 2012 0.2950 0.2950 0.2900 0.2950 25,200 +0.01(+5.36%)
Nov 27, 2012 0.2900 0.2900 0.2800 0.2800 63,880 -0.02(-6.67%)
Nov 26, 2012 0.3000 0.3000 0.3000 0.3000 98,750 +0.00(+0.00%)
Nov 24, 2012 0.2900 0.3000 0.2900 0.3000 132,125 +0.00(+0.00%)
Nov 23, 2012 0.2900 0.3000 0.2900 0.3000 132,125 +0.00(+0.00%)
Nov 22, 2012 0.2900 0.3000 0.2850 0.3000 55,020 +0.02(+7.14%)
Nov 21, 2012 0.2800 0.2850 0.2700 0.2800 107,900 +0.00(+0.00%)
Nov 20, 2012 0.2550 0.2850 0.2550 0.2800 276,900 +0.03(+9.80%)
Nov 19, 2012 0.2800 0.2800 0.2550 0.2550 68,770 -0.02(-5.56%)
Nov 16, 2012 0.2800 0.2800 0.2600 0.2700 57,020 +0.00(+0.00%)
Nov 15, 2012 0.2650 0.2750 0.2550 0.2700 111,800 +0.00(+0.00%)
Nov 14, 2012 0.2750 0.2750 0.2650 0.2700 31,150 +0.00(+0.00%)
Nov 13, 2012 0.2700 0.2700 0.2650 0.2700 25,900 +0.01(+1.89%)
Nov 12, 2012 0.2650 0.2800 0.2600 0.2650 266,610 +0.00(+0.00%)
Nov 09, 2012 0.2700 0.2700 0.2600 0.2650 13,000 +0.01(+1.92%)
Nov 08, 2012 0.2750 0.2750 0.2600 0.2600 24,950 -0.01(-3.70%)
Nov 07, 2012 0.2700 0.2700 0.2700 0.2700 22,000 +0.00(+0.00%)
Nov 06, 2012 0.2600 0.2750 0.2600 0.2700 53,777 +0.01(+1.89%)
Nov 05, 2012 0.2650 0.2650 0.2650 0.2650 10,100 -0.02(-7.02%)
Nov 02, 2012 0.2750 0.2850 0.2750 0.2850 27,546 -0.01(-1.72%)
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.