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

D-BOX TECHNOL (TSX: DBO )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2017 0.3250 0.3250 0.3250 0.3250 50,785 +0.00(+0.00%)
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%)
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.