Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D-BOX TECHNOL (TSX: DBO )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 3, 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 (%)
May 31, 2024 0.0850 0.0900 0.0850 0.0900 529,867 +0.01(+12.50%)
May 30, 2024 0.0800 0.0800 0.0750 0.0800 73,500 +0.00(+0.00%)
May 29, 2024 0.0800 0.0800 0.0800 0.0800 154,000 +0.00(+0.00%)
May 28, 2024 0.0800 0.0800 0.0800 0.0800 324,802 +0.01(+6.67%)
May 27, 2024 0.0750 0.0750 0.0750 0.0750 5,002 +0.00(+0.00%)
May 24, 2024 0.0750 0.0750 0.0750 0.0750 80,000 +0.00(+0.00%)
May 23, 2024 0.0750 0.0750 0.0750 0.0750 27,161 +0.00(+0.00%)
May 22, 2024 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
May 21, 2024 0.0750 0.0750 0.0700 0.0750 81,358 +0.00(+0.00%)
May 17, 2024 0.0750 0 -0.01(-6.25%)
May 16, 2024 0.0800 0.0800 0.0750 0.0800 168,400 +0.00(+0.00%)
May 15, 2024 0.0750 0.0800 0.0750 0.0800 82,182 +0.01(+6.67%)
May 13, 2024 0.0750 0 -0.01(-6.25%)
May 10, 2024 0.0800 0.0800 0.0800 0.0800 5,500 +0.01(+6.67%)
May 09, 2024 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
May 08, 2024 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 06, 2024 0.0800 60 +0.01(+6.67%)
May 03, 2024 0.0750 0.0800 0.0750 0.0750 13,700 +0.00(+0.00%)
May 02, 2024 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.76%)
May 01, 2024 0.0800 0.0850 0.0800 0.0850 52,000 +0.01(+13.33%)
Apr 30, 2024 0.0750 0.0750 0.0750 0.0750 10,735 +0.00(+0.00%)
Apr 29, 2024 0.0750 0.0750 0.0750 0.0750 217,068 +0.00(+0.00%)
Apr 26, 2024 0.0800 0.0800 0.0750 0.0750 408,550 -0.01(-6.25%)
Apr 25, 2024 0.0800 0.0800 0.0800 0.0800 135,085 +0.00(+0.00%)
Apr 24, 2024 0.0800 0.0800 0.0800 0.0800 258,865 +0.00(+0.00%)
Apr 23, 2024 0.0800 0.0800 0.0800 0.0800 264,000 +0.00(+0.00%)
Apr 22, 2024 0.0800 0.0800 0.0800 0.0800 17,936 +0.01(+6.67%)
Apr 19, 2024 0.0800 0.0800 0.0750 0.0750 86,010 -0.01(-6.25%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 319,593 +0.00(+0.00%)
Apr 17, 2024 0.0850 0.0850 0.0800 0.0800 145,219 -0.01(-5.88%)
Apr 16, 2024 0.0850 0.0850 0.0850 0.0850 38,125 +0.01(+6.25%)
Apr 15, 2024 0.0800 0.0850 0.0800 0.0800 74,967 -0.01(-5.88%)
Apr 12, 2024 0.0850 0.0850 0.0850 0.0850 92,000 -0.00(-5.56%)
Apr 11, 2024 0.0850 0.0900 0.0850 0.0900 101,000 +0.00(+0.00%)
Apr 09, 2024 0.0900 0 +0.00(+0.00%)
Apr 08, 2024 0.0850 0.0900 0.0850 0.0900 29,981 +0.00(+5.88%)
Apr 05, 2024 0.0850 0.0900 0.0850 0.0850 106,000 +0.00(+0.00%)
Apr 04, 2024 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Apr 03, 2024 0.0850 0.0850 0.0850 0.0850 6,038 +0.00(+0.00%)
Apr 02, 2024 0.0850 0.0850 0.0800 0.0850 38,400 +0.00(+0.00%)
Apr 01, 2024 0.0800 0.0900 0.0800 0.0850 288,000 +0.00(+0.00%)
Mar 28, 2024 0.0850 0 +0.00(+0.00%)
Mar 27, 2024 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Mar 26, 2024 0.0850 0.0850 0.0850 0.0850 9,000 -0.00(-5.56%)
Mar 25, 2024 0.0850 0.0900 0.0850 0.0900 101,500 +0.00(+0.00%)
Mar 22, 2024 0.0900 0.0900 0.0900 0.0900 3,056 +0.00(+0.00%)
Mar 21, 2024 0.0850 0.0900 0.0850 0.0900 450,047 +0.00(+5.88%)
Mar 20, 2024 0.0850 0.0850 0.0850 0.0850 20,424 -0.00(-5.56%)
Mar 19, 2024 0.0900 0.0900 0.0900 0.0900 6,023 +0.00(+5.88%)
Mar 18, 2024 0.0900 0.0900 0.0850 0.0850 62,000 +0.01(+6.25%)
Mar 15, 2024 0.0800 0.0800 0.0800 0.0800 6,550 -0.01(-5.88%)
Mar 14, 2024 0.0800 0.0850 0.0800 0.0850 45,000 +0.01(+6.25%)
Mar 13, 2024 0.0800 0.0800 0.0800 0.0800 10,001 +0.00(+0.00%)
Mar 12, 2024 0.0800 0.0850 0.0800 0.0800 88,000 -0.01(-5.88%)
Mar 11, 2024 0.0800 0.0850 0.0800 0.0850 2,100 -0.00(-5.56%)
Mar 08, 2024 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Mar 07, 2024 0.0900 0.0900 0.0850 0.0850 47,410 +0.01(+6.25%)
Mar 06, 2024 0.0850 0.0850 0.0800 0.0800 24,000 -0.01(-5.88%)
Mar 05, 2024 0.0850 0.0850 0.0850 0.0850 8,200 +0.00(+0.00%)
Mar 04, 2024 0.0800 0.0850 0.0800 0.0850 4,152 +0.00(+0.00%)
Mar 01, 2024 0.0850 0.0900 0.0850 0.0850 279,473 +0.00(+0.00%)
Feb 29, 2024 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Feb 28, 2024 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Feb 27, 2024 0.0800 0.0850 0.0800 0.0850 602,945 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0850 0.0800 0.0850 26,500 +0.00(+0.00%)
Feb 23, 2024 0.0800 0.0900 0.0800 0.0850 368,000 +0.01(+6.25%)
Feb 22, 2024 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Feb 20, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Feb 16, 2024 0.0800 0 +0.00(+0.00%)
Feb 15, 2024 0.0800 0.0850 0.0800 0.0800 165,000 +0.00(+0.00%)
Feb 14, 2024 0.0850 0.0850 0.0800 0.0800 56,500 -0.01(-5.88%)
Feb 13, 2024 0.0850 0.0900 0.0800 0.0850 227,000 +0.01(+6.25%)
Feb 12, 2024 0.0900 0.0900 0.0800 0.0800 25,272 +0.00(+0.00%)
Feb 09, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Feb 08, 2024 0.0850 0.0850 0.0800 0.0800 433,000 +0.00(+0.00%)
Feb 06, 2024 0.0800 0 +0.00(+0.00%)
Feb 05, 2024 0.0800 0.0800 0.0800 0.0800 87,500 -0.01(-5.88%)
Feb 02, 2024 0.0800 0.0850 0.0800 0.0850 8,280 +0.01(+6.25%)
Feb 01, 2024 0.0850 0.0850 0.0800 0.0800 9,211 -0.01(-5.88%)
Jan 30, 2024 0.0850 150 +0.00(+0.00%)
Jan 29, 2024 0.0900 0.0900 0.0850 0.0850 12,000 +0.00(+0.00%)
Jan 25, 2024 0.0850 0 -0.00(-5.56%)
Jan 24, 2024 0.0800 0.0900 0.0800 0.0900 178,500 +0.00(+5.88%)
Jan 23, 2024 0.0850 0.0850 0.0800 0.0850 22,000 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0850 0.0850 0.0850 5,420 +0.00(+0.00%)
Jan 18, 2024 0.0850 276 +0.00(+0.00%)
Jan 17, 2024 0.0850 0.0850 0.0850 0.0850 13,000 -0.00(-5.56%)
Jan 16, 2024 0.0850 0.0900 0.0850 0.0900 22,944 +0.00(+0.00%)
Jan 15, 2024 0.0900 0.0900 0.0900 0.0900 48,250 +0.00(+5.88%)
Jan 12, 2024 0.0850 0.0850 0.0850 0.0850 10,500 -0.00(-5.56%)
Jan 11, 2024 0.0850 0.0900 0.0850 0.0900 25,000 +0.00(+5.88%)
Jan 10, 2024 0.0850 0.0850 0.0850 0.0850 54,910 -0.00(-5.56%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 93,271 +0.00(+0.00%)
Jan 05, 2024 0.0900 31 +0.00(+0.00%)
Jan 04, 2024 0.0850 0.0900 0.0850 0.0900 28,000 +0.00(+5.88%)
Jan 03, 2024 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Jan 02, 2024 0.0850 0.0850 0.0850 0.0850 2,030 +0.00(+0.00%)
Dec 29, 2023 0.0850 0 +0.00(+0.00%)
Dec 27, 2023 0.0850 150 +0.00(+0.00%)
Dec 22, 2023 0.0850 0 +0.00(+0.00%)
Dec 21, 2023 0.0850 0.0850 0.0850 0.0850 63,000 +0.00(+0.00%)
Dec 20, 2023 0.0900 0.0900 0.0850 0.0850 112,026 +0.00(+0.00%)
Dec 19, 2023 0.0850 0.0850 0.0850 0.0850 10,300 +0.00(+0.00%)
Dec 18, 2023 0.0900 0.0900 0.0850 0.0850 3,900 -0.00(-5.56%)
Dec 15, 2023 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Dec 14, 2023 0.0850 0.1000 0.0850 0.0950 322,850 +0.01(+18.75%)
Dec 13, 2023 0.0850 0.0850 0.0800 0.0800 89,353 -0.01(-11.11%)
Dec 08, 2023 0.0900 0 +0.00(+5.88%)
Dec 07, 2023 0.0900 0.0900 0.0850 0.0850 27,500 -0.00(-5.56%)
Dec 06, 2023 0.0850 0.0900 0.0850 0.0900 115,800 +0.01(+12.50%)
Dec 05, 2023 0.0850 0.0850 0.0800 0.0800 12,800 -0.01(-5.88%)
Dec 04, 2023 0.0800 0.0850 0.0800 0.0850 4,100 +0.01(+6.25%)
Dec 01, 2023 0.0800 0.0850 0.0800 0.0800 5,107 -0.01(-5.88%)
Nov 29, 2023 0.0850 0 +0.01(+6.25%)
Nov 28, 2023 0.0850 0.0850 0.0800 0.0800 54,313 +0.00(+0.00%)
Nov 27, 2023 0.0850 0.0850 0.0800 0.0800 164,600 -0.01(-5.88%)
Nov 24, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 22, 2023 0.0850 0 +0.00(+0.00%)
Nov 21, 2023 0.0850 0.0850 0.0850 0.0850 225,062 +0.00(+0.00%)
Nov 20, 2023 0.0900 0.0900 0.0850 0.0850 8,000 -0.00(-5.56%)
Nov 17, 2023 0.0900 0.0900 0.0850 0.0900 43,000 +0.00(+0.00%)
Nov 16, 2023 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Nov 15, 2023 0.0950 0.0950 0.0850 0.0850 752,633 -0.01(-10.53%)
Nov 14, 2023 0.1000 0.1000 0.0950 0.0950 35,710 +0.00(+0.00%)
Nov 13, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Nov 10, 2023 0.1000 0.1000 0.0950 0.0950 755,000 +0.00(+0.00%)
Nov 09, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Nov 08, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 07, 2023 0.1000 0.1000 0.0950 0.0950 40,010 +0.00(+0.00%)
Nov 06, 2023 0.0950 0.0950 0.0950 0.0950 32,000 +0.00(+0.00%)
Nov 03, 2023 0.1000 0.1000 0.0950 0.0950 216,100 +0.00(+0.00%)
Nov 02, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Nov 01, 2023 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Oct 31, 2023 0.1000 0.1000 0.1000 0.1000 5,200 +0.01(+5.26%)
Oct 30, 2023 0.0950 0.0950 0.0950 0.0950 19,970 -0.01(-5.00%)
Oct 25, 2023 0.1000 0 +0.00(+0.00%)
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 36,920 +0.00(+0.00%)
Oct 23, 2023 0.0950 0.1000 0.0950 0.1000 42,500 +0.00(+0.00%)
Oct 20, 2023 0.1000 0.1000 0.1000 0.1000 109,500 +0.00(+0.00%)
Oct 19, 2023 0.1000 0.1000 0.1000 0.1000 800 -0.00(-4.76%)
Oct 17, 2023 0.1050 450 +0.00(+5.00%)
Oct 16, 2023 0.1000 0.1000 0.1000 0.1000 6,003 +0.00(+0.00%)
Oct 13, 2023 0.1050 0.1050 0.1000 0.1000 36,000 -0.00(-4.76%)
Oct 12, 2023 0.1000 0.1050 0.1000 0.1050 2,000 -0.01(-4.55%)
Oct 11, 2023 0.1000 0.1100 0.1000 0.1100 130,000 +0.01(+10.00%)
Oct 10, 2023 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Oct 06, 2023 0.1000 0 +0.00(+0.00%)
Oct 05, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Oct 04, 2023 0.0950 0.1050 0.1000 0.1000 22,080 +0.00(+0.00%)
Oct 03, 2023 0.1000 0.1000 0.1000 0.1000 211,604 -0.00(-4.76%)
Oct 02, 2023 0.1000 0.1050 0.1000 0.1050 1,500 +0.00(+0.00%)
Sep 29, 2023 0.1000 0.1050 0.1000 0.1050 39,307 -0.01(-4.55%)
Sep 28, 2023 0.1100 0.1100 0.1100 0.1100 1,100 +0.01(+4.76%)
Sep 27, 2023 0.1100 0.1100 0.1050 0.1050 108,600 -0.01(-4.55%)
Sep 26, 2023 0.1050 0.1100 0.1050 0.1100 35,999 +0.01(+4.76%)
Sep 22, 2023 0.1050 400 +0.00(+5.00%)
Sep 21, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 19, 2023 0.1000 0 -0.00(-4.76%)
Sep 18, 2023 0.1050 0.1050 0.1050 0.1050 33,500 +0.00(+5.00%)
Sep 15, 2023 0.1000 0.1000 0.1000 0.1000 2,825 -0.00(-4.76%)
Sep 14, 2023 0.1050 0.1050 0.1050 0.1050 70,400 +0.00(+5.00%)
Sep 13, 2023 0.1000 0.1000 0.1000 0.1000 14,240 -0.00(-4.76%)
Sep 12, 2023 0.1050 0.1050 0.1050 0.1050 10,001 +0.00(+5.00%)
Sep 11, 2023 0.1050 0.1050 0.1000 0.1000 249,001 -0.00(-4.76%)
Sep 08, 2023 0.1100 0.1100 0.1050 0.1050 15,876 +0.00(+0.00%)
Sep 07, 2023 0.1050 0.1050 0.1050 0.1050 100,600 +0.00(+0.00%)
Sep 06, 2023 0.1050 0.1050 0.1050 0.1050 40,500 -0.01(-4.55%)
Sep 05, 2023 0.1050 0.1100 0.1050 0.1100 15,001 +0.01(+4.76%)
Sep 01, 2023 0.1050 0 +0.00(+0.00%)
Aug 31, 2023 0.1050 0.1050 0.1000 0.1050 42,390 +0.00(+0.00%)
Aug 30, 2023 0.1050 0.1100 0.1000 0.1050 258,582 -0.01(-8.70%)
Aug 29, 2023 0.1250 0.1250 0.1100 0.1150 176,408 -0.00(-4.17%)
Aug 28, 2023 0.1100 0.1200 0.1100 0.1200 190,306 +0.01(+9.09%)
Aug 25, 2023 0.1000 0.1100 0.1000 0.1100 388,500 +0.01(+10.00%)
Aug 24, 2023 0.1050 0.1050 0.1000 0.1000 54,500 -0.00(-4.76%)
Aug 23, 2023 0.1050 0.1050 0.1050 0.1050 93,500 +0.00(+0.00%)
Aug 22, 2023 0.1050 0.1050 0.1050 0.1050 52,620 +0.00(+5.00%)
Aug 21, 2023 0.1000 0.1000 0.1000 0.1000 4,560 +0.00(+0.00%)
Aug 18, 2023 0.1000 0.1000 0.1000 0.1000 66,000 +0.00(+0.00%)
Aug 17, 2023 0.1050 0.1050 0.1000 0.1000 388,070 +0.00(+0.00%)
Aug 16, 2023 0.1100 0.1200 0.1000 0.1000 984,651 -0.01(-9.09%)
Aug 15, 2023 0.1000 0.1100 0.1000 0.1100 333,025 +0.01(+10.00%)
Aug 14, 2023 0.1000 0.1000 0.1000 0.1000 144,050 +0.01(+5.26%)
Aug 11, 2023 0.1000 0.1100 0.0950 0.0950 725,250 -0.01(-5.00%)
Aug 10, 2023 0.1000 0.1000 0.1000 0.1000 184,000 +0.00(+0.00%)
Aug 09, 2023 0.1000 0.1000 0.1000 0.1000 3,200 +0.01(+5.26%)
Aug 08, 2023 0.1000 0.1000 0.0900 0.0950 66,007 +0.00(+0.00%)
Aug 04, 2023 0.0950 0 +0.00(+0.00%)
Aug 03, 2023 0.0950 0.0950 0.0900 0.0950 86,750 -0.01(-5.00%)
Aug 01, 2023 0.1000 0 +0.00(+0.00%)
Jul 31, 2023 0.1000 0.1000 0.1000 0.1000 7,250 +0.00(+0.00%)
Jul 27, 2023 0.1000 1 +0.00(+0.00%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 11,110 +0.01(+11.11%)
Jul 25, 2023 0.0950 0.0950 0.0900 0.0900 5,000 -0.01(-5.26%)
Jul 24, 2023 0.0950 0.0950 0.0950 0.0950 88,000 +0.00(+0.00%)
Jul 21, 2023 0.1000 0.1000 0.0950 0.0950 123,450 +0.00(+0.00%)
Jul 20, 2023 0.0950 0.0950 0.0950 0.0950 61,000 +0.00(+0.00%)
Jul 19, 2023 0.1000 0.1000 0.0950 0.0950 97,900 -0.01(-5.00%)
Jul 18, 2023 0.1000 0.1000 0.0950 0.1000 495,540 +0.00(+0.00%)
Jul 17, 2023 0.1000 0.1000 0.1000 0.1000 12,800 +0.00(+0.00%)
Jul 14, 2023 0.1000 0.1000 0.1000 0.1000 86,500 +0.00(+0.00%)
Jul 13, 2023 0.1000 0.1000 0.1000 0.1000 27,000 +0.01(+5.26%)
Jul 12, 2023 0.1000 0.1000 0.0950 0.0950 4,200 +0.00(+0.00%)
Jul 11, 2023 0.0950 0.1000 0.0950 0.0950 21,800 +0.00(+0.00%)
Jul 10, 2023 0.0950 0.1000 0.0950 0.0950 40,500 +0.00(+0.00%)
Jul 06, 2023 0.0950 335 +0.00(+0.00%)
Jul 05, 2023 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Jul 04, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 30, 2023 0.1000 0 +0.00(+0.00%)
Jun 28, 2023 0.1000 0 +0.00(+0.00%)
Jun 27, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 26, 2023 0.1000 0.1000 0.1000 0.1000 38,500 +0.00(+0.00%)
Jun 23, 2023 0.1000 0.1000 0.1000 0.1000 25,500 +0.00(+0.00%)
Jun 22, 2023 0.1000 0.1000 0.1000 0.1000 85,148 +0.00(+0.00%)
Jun 20, 2023 0.1000 0 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 55,000 -0.00(-4.76%)
Jun 16, 2023 0.1050 0.1100 0.1000 0.1050 176,000 +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.