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 (%)
Oct 31, 2017 0.3250 0.3350 0.3250 0.3250 117,989 +0.00(+0.00%)
Oct 30, 2017 0.3300 0.3300 0.3200 0.3250 156,681 -0.01(-2.99%)
Oct 27, 2017 0.3300 0.3400 0.3300 0.3350 95,305 +0.01(+1.52%)
Oct 26, 2017 0.3400 0.3400 0.3300 0.3300 92,358 -0.01(-2.94%)
Oct 25, 2017 0.3550 0.3550 0.3400 0.3400 48,200 -0.01(-2.86%)
Oct 24, 2017 0.3600 0.3600 0.3450 0.3500 96,763 -0.01(-2.78%)
Oct 23, 2017 0.3400 0.3600 0.3400 0.3600 84,589 +0.02(+5.88%)
Oct 20, 2017 0.3400 0.3500 0.3400 0.3400 3,800 -0.01(-2.86%)
Oct 19, 2017 0.3500 0.3550 0.3400 0.3500 122,100 -0.01(-1.41%)
Oct 18, 2017 0.3600 0.3600 0.3500 0.3550 31,300 +0.00(+0.00%)
Oct 17, 2017 0.3600 0.3600 0.3550 0.3550 33,067 +0.00(+0.00%)
Oct 16, 2017 0.3600 0.3650 0.3550 0.3550 107,886 -0.01(-1.39%)
Oct 13, 2017 0.3500 0.3600 0.3400 0.3600 66,138 +0.00(+0.00%)
Oct 12, 2017 0.3400 0.3600 0.3400 0.3600 308,563 +0.02(+5.88%)
Oct 11, 2017 0.3400 0.3450 0.3350 0.3400 177,600 +0.00(+0.00%)
Oct 10, 2017 0.3350 0.3400 0.3300 0.3400 87,450 +0.01(+3.03%)
Oct 06, 2017 0.3300 0.3400 0.3250 0.3300 76,600 -0.01(-2.94%)
Oct 05, 2017 0.3350 0.3400 0.3300 0.3400 141,300 +0.01(+3.03%)
Oct 04, 2017 0.3500 0.3500 0.3250 0.3300 73,889 -0.01(-2.94%)
Oct 03, 2017 0.3500 0.3500 0.3400 0.3400 39,300 -0.02(-5.56%)
Oct 02, 2017 0.3550 0.3600 0.3400 0.3600 71,764 +0.01(+1.41%)
Sep 29, 2017 0.3250 0.3600 0.3250 0.3550 281,714 +0.02(+7.58%)
Sep 28, 2017 0.3400 0.3400 0.3300 0.3300 195,300 -0.01(-1.49%)
Sep 27, 2017 0.3400 0.3400 0.3300 0.3350 187,109 -0.01(-2.90%)
Sep 26, 2017 0.3550 0.3550 0.3300 0.3450 238,368 -0.01(-1.43%)
Sep 25, 2017 0.3150 0.3600 0.3150 0.3500 453,538 +0.03(+9.37%)
Sep 22, 2017 0.3150 0.3200 0.3150 0.3200 107,500 +0.00(+0.00%)
Sep 21, 2017 0.3150 0.3200 0.3150 0.3200 50,700 +0.01(+1.59%)
Sep 20, 2017 0.3100 0.3250 0.3100 0.3150 105,475 +0.01(+1.61%)
Sep 19, 2017 0.3150 0.3200 0.3100 0.3100 638,600 +0.01(+1.64%)
Sep 18, 2017 0.3150 0.3150 0.3050 0.3050 25,600 +0.00(+0.00%)
Sep 15, 2017 0.3050 0.3100 0.3050 0.3050 79,000 -0.02(-4.69%)
Sep 14, 2017 0.3050 0.3200 0.3050 0.3200 126,368 +0.02(+4.92%)
Sep 13, 2017 0.3150 0.3150 0.3050 0.3050 31,217 -0.01(-1.61%)
Sep 12, 2017 0.3050 0.3100 0.3050 0.3100 30,000 -0.01(-3.13%)
Sep 11, 2017 0.3100 0.3200 0.3050 0.3200 119,625 +0.02(+4.92%)
Sep 08, 2017 0.3050 0.3050 0.3000 0.3050 57,335 +0.01(+1.67%)
Sep 07, 2017 0.3100 0.3200 0.3000 0.3000 83,590 -0.02(-6.25%)
Sep 06, 2017 0.3050 0.3250 0.3050 0.3200 166,168 +0.02(+4.92%)
Sep 05, 2017 0.3100 0.3100 0.3050 0.3050 99,030 +0.00(+0.00%)
Sep 01, 2017 0.3100 0.3100 0.3100 0.3050 50,200 +0.00(+0.00%)
Aug 31, 2017 0.3100 0.3100 0.3050 0.3050 29,975 -0.02(-4.69%)
Aug 30, 2017 0.3100 0.3200 0.3050 0.3200 74,000 +0.02(+4.92%)
Aug 29, 2017 0.3100 0.3100 0.3050 0.3050 8,600 +0.00(+0.00%)
Aug 28, 2017 0.3150 0.3150 0.3050 0.3050 78,790 -0.02(-4.69%)
Aug 25, 2017 0.3200 0.3200 0.3100 0.3200 33,200 +0.00(+0.00%)
Aug 24, 2017 0.3150 0.3200 0.3150 0.3200 8,000 +0.00(+0.00%)
Aug 23, 2017 0.3200 0.3200 0.3100 0.3200 13,000 +0.01(+3.23%)
Aug 22, 2017 0.3150 0.3200 0.3100 0.3100 67,002 +0.00(+0.00%)
Aug 21, 2017 0.3150 0.3150 0.3100 0.3100 15,900 -0.01(-1.59%)
Aug 18, 2017 0.3100 0.3250 0.3100 0.3150 59,150 +0.00(+0.00%)
Aug 17, 2017 0.3150 0.3150 0.3100 0.3150 35,100 +0.00(+0.00%)
Aug 16, 2017 0.3150 0.3150 0.3100 0.3150 35,500 +0.00(+0.00%)
Aug 15, 2017 0.3150 0.3200 0.3100 0.3150 110,012 +0.01(+1.61%)
Aug 14, 2017 0.3350 0.3350 0.3100 0.3100 455,478 -0.03(-8.82%)
Aug 11, 2017 0.3300 0.3400 0.3100 0.3400 316,475 +0.02(+4.62%)
Aug 10, 2017 0.3350 0.3350 0.3200 0.3250 69,100 -0.01(-1.52%)
Aug 09, 2017 0.3550 0.3550 0.3200 0.3300 301,080 -0.03(-8.33%)
Aug 08, 2017 0.3400 0.3750 0.3300 0.3600 400,666 +0.04(+12.50%)
Aug 04, 2017 0.3300 0.3300 0.3100 0.3200 179,415 -0.02(-4.48%)
Aug 03, 2017 0.3350 0.3350 0.3300 0.3350 116,324 +0.01(+3.08%)
Aug 02, 2017 0.3200 0.3350 0.3150 0.3250 121,500 +0.01(+1.56%)
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.