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, 2018 0.2800 0.2950 0.2800 0.2850 100,521 +0.00(+0.00%)
Jan 30, 2018 0.2950 0.2950 0.2650 0.2850 136,544 -0.01(-3.39%)
Jan 29, 2018 0.2650 0.3150 0.2600 0.2950 1,068,456 +0.02(+9.26%)
Jan 26, 2018 0.2600 0.2700 0.2550 0.2700 148,550 +0.01(+1.89%)
Jan 25, 2018 0.2700 0.2700 0.2500 0.2650 243,760 -0.01(-1.85%)
Jan 24, 2018 0.2700 0.2750 0.2500 0.2700 427,468 -0.01(-1.82%)
Jan 23, 2018 0.2800 0.2800 0.2750 0.2750 154,600 -0.01(-3.51%)
Jan 22, 2018 0.2850 0.2900 0.2800 0.2850 89,900 +0.00(+1.79%)
Jan 19, 2018 0.2850 0.2850 0.2800 0.2800 117,050 -0.01(-3.45%)
Jan 18, 2018 0.2900 0.2900 0.2800 0.2900 201,810 +0.00(+0.00%)
Jan 17, 2018 0.3000 0.3000 0.2850 0.2900 585,144 -0.01(-3.33%)
Jan 16, 2018 0.3050 0.3050 0.3000 0.3000 117,100 +0.00(+0.00%)
Jan 15, 2018 0.3050 0.3100 0.3000 0.3000 138,028 +0.00(+0.00%)
Jan 12, 2018 0.3050 0.3100 0.3000 0.3000 81,151 -0.01(-1.64%)
Jan 11, 2018 0.3050 0.3100 0.3050 0.3050 69,100 +0.00(+0.00%)
Jan 10, 2018 0.3100 0.3100 0.3100 0.3050 76,371 +0.00(+0.00%)
Jan 09, 2018 0.3050 0.3100 0.3000 0.3050 193,135 +0.00(+0.00%)
Jan 08, 2018 0.3150 0.3150 0.3050 0.3050 99,012 -0.01(-3.17%)
Jan 05, 2018 0.3100 0.3150 0.3050 0.3150 149,200 +0.01(+1.61%)
Jan 04, 2018 0.3100 0.3100 0.3000 0.3100 115,882 +0.01(+1.64%)
Jan 03, 2018 0.3050 0.3100 0.3050 0.3050 99,778 -0.01(-1.61%)
Jan 02, 2018 0.3000 0.3150 0.3000 0.3100 235,975 +0.01(+3.33%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 28, 2017 0.3150 0.3150 0.3050 0.3100 212,196 +0.00(+0.00%)
Dec 27, 2017 0.3100 0.3200 0.3050 0.3100 161,134 +0.00(+0.00%)
Dec 22, 2017 0.3100 0.3150 0.3050 0.3100 193,500 -0.01(-1.59%)
Dec 21, 2017 0.3100 0.3150 0.3050 0.3150 86,750 +0.01(+3.28%)
Dec 20, 2017 0.3150 0.3150 0.3000 0.3050 182,261 -0.01(-1.61%)
Dec 19, 2017 0.3200 0.3200 0.3100 0.3100 82,515 -0.01(-3.13%)
Dec 18, 2017 0.3200 0.3200 0.3150 0.3200 88,465 +0.00(+0.00%)
Dec 15, 2017 0.3150 0.3200 0.3150 0.3200 58,143 +0.01(+1.59%)
Dec 14, 2017 0.3150 0.3200 0.3150 0.3150 68,687 +0.00(+0.00%)
Dec 13, 2017 0.3150 0.3150 0.3100 0.3150 96,800 +0.01(+1.61%)
Dec 12, 2017 0.3200 0.3250 0.3100 0.3100 175,890 -0.01(-3.13%)
Dec 11, 2017 0.3150 0.3250 0.3100 0.3200 373,848 +0.01(+1.59%)
Dec 08, 2017 0.3100 0.3150 0.3050 0.3150 198,300 +0.00(+0.00%)
Dec 07, 2017 0.3100 0.3150 0.3100 0.3150 56,800 +0.01(+1.61%)
Dec 06, 2017 0.3200 0.3200 0.3100 0.3100 50,600 -0.01(-3.13%)
Dec 05, 2017 0.3150 0.3200 0.3100 0.3200 119,911 +0.01(+1.59%)
Dec 04, 2017 0.3100 0.3150 0.3100 0.3150 263,667 +0.00(+0.00%)
Dec 01, 2017 0.3050 0.3150 0.3000 0.3150 359,176 +0.02(+5.00%)
Nov 30, 2017 0.3050 0.3050 0.3000 0.3000 240,200 -0.01(-1.64%)
Nov 29, 2017 0.3000 0.3150 0.3000 0.3050 202,000 -0.01(-1.61%)
Nov 28, 2017 0.3000 0.3100 0.3000 0.3100 195,000 +0.01(+1.64%)
Nov 27, 2017 0.3100 0.3150 0.3050 0.3050 185,806 -0.01(-3.17%)
Nov 24, 2017 0.3100 0.3150 0.3050 0.3150 317,939 +0.00(+0.00%)
Nov 23, 2017 0.3050 0.3150 0.3050 0.3150 159,230 +0.01(+3.28%)
Nov 22, 2017 0.3100 0.3100 0.3050 0.3050 88,275 -0.01(-1.61%)
Nov 21, 2017 0.3150 0.3200 0.3050 0.3100 148,050 -0.01(-3.13%)
Nov 20, 2017 0.3050 0.3200 0.3000 0.3200 322,523 +0.02(+4.92%)
Nov 17, 2017 0.3050 0.3150 0.3000 0.3050 167,300 +0.00(+0.00%)
Nov 16, 2017 0.3150 0.3150 0.3050 0.3050 93,625 -0.01(-3.17%)
Nov 15, 2017 0.3000 0.3150 0.2950 0.3150 196,769 +0.02(+5.00%)
Nov 14, 2017 0.3100 0.3100 0.2950 0.3000 709,335 -0.02(-6.25%)
Nov 13, 2017 0.3100 0.3200 0.3100 0.3200 329,800 +0.01(+1.59%)
Nov 10, 2017 0.3150 0.3200 0.3100 0.3150 228,930 -0.01(-3.08%)
Nov 09, 2017 0.3250 0.3300 0.3150 0.3250 261,119 +0.00(+0.00%)
Nov 08, 2017 0.3250 0.3300 0.3200 0.3250 50,500 +0.00(+0.00%)
Nov 07, 2017 0.3200 0.3250 0.3200 0.3250 106,739 +0.01(+1.56%)
Nov 06, 2017 0.3250 0.3350 0.3200 0.3200 123,935 -0.01(-3.03%)
Nov 03, 2017 0.3300 0.3350 0.3250 0.3300 107,994 -0.01(-1.49%)
Nov 02, 2017 0.3300 0.3350 0.3250 0.3350 59,750 +0.01(+3.08%)
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.