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 (%)
Feb 28, 2017 0.4350 0.4450 0.4300 0.4300 28,850 +0.01(+1.18%)
Feb 27, 2017 0.4300 0.4450 0.4250 0.4250 55,750 +0.00(+0.00%)
Feb 24, 2017 0.4250 0.4350 0.4200 0.4250 199,589 -0.02(-3.41%)
Feb 23, 2017 0.4400 0.4500 0.4300 0.4400 89,750 -0.01(-1.12%)
Feb 22, 2017 0.4550 0.4600 0.4400 0.4450 104,437 -0.01(-1.11%)
Feb 21, 2017 0.4250 0.4500 0.4250 0.4500 212,515 +0.03(+5.88%)
Feb 17, 2017 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Feb 16, 2017 0.4350 0.4450 0.4250 0.4400 137,161 +0.00(+0.00%)
Feb 15, 2017 0.4400 0.4500 0.4300 0.4400 230,106 +0.02(+3.53%)
Feb 14, 2017 0.4350 0.4400 0.4200 0.4250 437,100 -0.01(-2.30%)
Feb 13, 2017 0.4500 0.4500 0.4300 0.4350 479,639 -0.02(-3.33%)
Feb 10, 2017 0.4700 0.4700 0.4100 0.4500 1,907,263 -0.07(-13.46%)
Feb 09, 2017 0.5100 0.5200 0.5000 0.5200 253,330 +0.02(+4.00%)
Feb 08, 2017 0.5200 0.5200 0.4950 0.5000 140,552 -0.01(-1.96%)
Feb 07, 2017 0.5000 0.5200 0.4900 0.5100 115,250 +0.01(+2.00%)
Feb 06, 2017 0.5100 0.5100 0.4900 0.5000 160,681 +0.00(+0.00%)
Feb 03, 2017 0.5100 0.5100 0.4850 0.5000 361,142 -0.01(-1.96%)
Feb 02, 2017 0.5100 0.5200 0.5100 0.5100 78,306 +0.00(+0.00%)
Feb 01, 2017 0.5100 0.5300 0.5100 0.5100 99,821 -0.01(-1.92%)
Jan 31, 2017 0.5200 0.5300 0.5100 0.5200 18,550 +0.00(+0.00%)
Jan 30, 2017 0.5100 0.5300 0.5100 0.5200 46,692 +0.00(+0.00%)
Jan 27, 2017 0.5300 0.5300 0.5200 0.5200 148,895 +0.00(+0.00%)
Jan 26, 2017 0.5200 0.5200 0.5200 0.5200 86,500 -0.01(-1.89%)
Jan 25, 2017 0.5200 0.5300 0.5200 0.5300 188,865 +0.01(+1.92%)
Jan 24, 2017 0.5300 0.5400 0.5200 0.5200 45,315 +0.00(+0.00%)
Jan 23, 2017 0.5400 0.5400 0.5200 0.5200 34,384 -0.02(-3.70%)
Jan 20, 2017 0.5400 0.5400 0.5300 0.5400 132,250 +0.02(+3.85%)
Jan 19, 2017 0.5200 0.5200 0.5200 0.5200 7,911 +0.00(+0.00%)
Jan 18, 2017 0.5300 0.5300 0.5200 0.5200 40,525 +0.00(+0.00%)
Jan 17, 2017 0.5400 0.5400 0.5200 0.5200 37,005 -0.01(-1.89%)
Jan 16, 2017 0.5400 0.5400 0.5200 0.5300 189,395 +0.00(+0.00%)
Jan 13, 2017 0.5200 0.5400 0.5200 0.5300 89,550 +0.01(+1.92%)
Jan 12, 2017 0.5200 0.5200 0.5100 0.5200 415,944 +0.00(+0.00%)
Jan 11, 2017 0.5400 0.5400 0.5200 0.5200 23,130 -0.02(-3.70%)
Jan 10, 2017 0.5400 0.5400 0.5300 0.5400 78,547 +0.02(+3.85%)
Jan 09, 2017 0.5300 0.5500 0.5200 0.5200 151,684 -0.02(-3.70%)
Jan 06, 2017 0.5300 0.5600 0.5300 0.5400 291,432 +0.02(+3.85%)
Jan 05, 2017 0.5200 0.5300 0.5200 0.5200 31,300 +0.00(+0.00%)
Jan 04, 2017 0.5300 0.5400 0.5200 0.5200 316,490 -0.01(-1.89%)
Jan 03, 2017 0.5100 0.5300 0.5100 0.5300 48,503 +0.00(+0.00%)
Dec 30, 2016 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 29, 2016 0.5200 0.5300 0.5200 0.5300 103,800 +0.01(+1.92%)
Dec 28, 2016 0.5400 0.5400 0.5200 0.5200 121,680 -0.02(-3.70%)
Dec 23, 2016 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Dec 22, 2016 0.5300 0.5400 0.5200 0.5200 47,150 -0.02(-3.70%)
Dec 21, 2016 0.5300 0.5400 0.5300 0.5400 75,275 +0.02(+3.85%)
Dec 20, 2016 0.5200 0.5300 0.5100 0.5200 221,090 +0.00(+0.00%)
Dec 19, 2016 0.5300 0.5300 0.5200 0.5200 116,900 -0.01(-1.89%)
Dec 16, 2016 0.5300 0.5300 0.5200 0.5300 64,072 +0.01(+1.92%)
Dec 15, 2016 0.5200 0.5300 0.5200 0.5200 265,281 -0.01(-1.89%)
Dec 14, 2016 0.5500 0.5500 0.5200 0.5300 247,100 -0.01(-1.85%)
Dec 13, 2016 0.5500 0.5600 0.5300 0.5400 291,821 -0.03(-5.26%)
Dec 12, 2016 0.5400 0.5800 0.5400 0.5700 677,298 +0.04(+7.55%)
Dec 09, 2016 0.5400 0.5400 0.5300 0.5300 110,770 +0.01(+1.92%)
Dec 08, 2016 0.5300 0.5400 0.5200 0.5200 70,600 +0.00(+0.00%)
Dec 07, 2016 0.5400 0.5400 0.5200 0.5200 29,444 -0.02(-3.70%)
Dec 06, 2016 0.5300 0.5400 0.5300 0.5400 109,400 +0.03(+5.88%)
Dec 05, 2016 0.5300 0.5400 0.5100 0.5100 84,639 -0.03(-5.56%)
Dec 02, 2016 0.5400 0.5400 0.5200 0.5400 56,400 +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.