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

D-BOX TECHNOL (TSX: DBO )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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, 2012 0.2950 0.3100 0.2950 0.3000 190,834 +0.00(+0.00%)
May 30, 2012 0.2900 0.3000 0.2900 0.3000 72,103 +0.01(+3.45%)
May 29, 2012 0.2400 0.2900 0.2400 0.2900 234,100 +0.05(+20.83%)
May 28, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 25, 2012 0.2450 0.2500 0.2400 0.2400 26,500 +0.01(+2.13%)
May 24, 2012 0.2600 0.2600 0.2300 0.2350 273,000 -0.02(-6.00%)
May 23, 2012 0.2600 0.2600 0.2300 0.2500 275,200 +0.00(+0.00%)
May 22, 2012 0.2600 0.2650 0.2400 0.2500 55,300 -0.01(-3.85%)
May 18, 2012 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
May 17, 2012 0.2400 0.2400 0.2200 0.2400 338,000 +0.02(+9.09%)
May 16, 2012 0.2550 0.2600 0.2200 0.2200 290,800 -0.03(-12.00%)
May 15, 2012 0.2450 0.2600 0.2200 0.2500 279,550 +0.01(+2.04%)
May 14, 2012 0.2600 0.2600 0.2450 0.2450 219,130 -0.01(-2.00%)
May 11, 2012 0.2450 0.2500 0.2450 0.2500 74,100 +0.02(+6.38%)
May 10, 2012 0.2400 0.2400 0.2300 0.2350 126,558 +0.00(+0.00%)
May 09, 2012 0.2300 0.2350 0.2300 0.2350 10,750 -0.01(-2.08%)
May 08, 2012 0.2350 0.2400 0.2000 0.2400 59,400 +0.00(+0.00%)
May 07, 2012 0.2400 0.2400 0.2300 0.2400 26,760 +0.00(+0.00%)
May 04, 2012 0.2500 0.2500 0.2400 0.2400 59,100 -0.01(-4.00%)
May 03, 2012 0.2650 0.2650 0.2500 0.2500 63,300 -0.01(-3.85%)
May 02, 2012 0.2650 0.2650 0.2600 0.2600 9,800 +0.01(+1.96%)
May 01, 2012 0.2700 0.2700 0.2550 0.2550 97,450 -0.01(-3.77%)
Apr 30, 2012 0.2700 0.2700 0.2650 0.2650 21,345 -0.01(-3.64%)
Apr 27, 2012 0.2600 0.2750 0.2600 0.2750 108,000 +0.02(+5.77%)
Apr 26, 2012 0.2650 0.2700 0.2600 0.2600 151,040 -0.01(-1.89%)
Apr 25, 2012 0.2700 0.2700 0.2650 0.2650 79,100 +0.00(+0.00%)
Apr 24, 2012 0.2900 0.2900 0.2650 0.2650 36,700 -0.02(-8.62%)
Apr 23, 2012 0.2600 0.2900 0.2550 0.2900 139,494 +0.03(+11.54%)
Apr 20, 2012 0.2700 0.2800 0.2600 0.2600 94,855 -0.02(-7.14%)
Apr 19, 2012 0.2800 0.2800 0.2700 0.2800 60,800 +0.00(+0.00%)
Apr 18, 2012 0.2750 0.2800 0.2750 0.2800 67,000 +0.01(+3.70%)
Apr 17, 2012 0.2700 0.2800 0.2700 0.2700 41,000 -0.01(-3.57%)
Apr 16, 2012 0.2800 0.2800 0.2600 0.2800 82,700 +0.00(+0.00%)
Apr 13, 2012 0.2800 0.2800 0.2600 0.2800 28,900 +0.00(+0.00%)
Apr 12, 2012 0.2800 0.2800 0.2700 0.2800 178,600 +0.00(+0.00%)
Apr 11, 2012 0.2750 0.2800 0.2550 0.2800 285,000 +0.00(+0.00%)
Apr 10, 2012 0.2850 0.3000 0.2650 0.2800 77,900 -0.02(-6.67%)
Apr 09, 2012 0.2900 0.3000 0.2900 0.3000 30,359 +0.01(+1.69%)
Apr 05, 2012 0.3000 0.3000 0.2800 0.2950 28,200 -0.01(-1.67%)
Apr 04, 2012 0.2800 0.3000 0.2800 0.3000 72,650 +0.01(+1.69%)
Apr 03, 2012 0.2950 0.2950 0.2950 0.2950 11,955 +0.01(+1.72%)
Apr 02, 2012 0.3000 0.3000 0.2900 0.2900 104,074 -0.01(-1.69%)
Mar 30, 2012 0.3000 0.3000 0.2950 0.2950 17,500 +0.01(+5.36%)
Mar 29, 2012 0.2900 0.2900 0.2800 0.2800 40,600 -0.01(-5.08%)
Mar 28, 2012 0.3000 0.3000 0.2900 0.2950 43,900 -0.01(-1.67%)
Mar 27, 2012 0.2900 0.3100 0.2900 0.3000 135,800 +0.02(+7.14%)
Mar 26, 2012 0.2900 0.3000 0.2800 0.2800 142,778 -0.00(-1.75%)
Mar 23, 2012 0.2950 0.3000 0.2850 0.2850 148,100 -0.01(-1.72%)
Mar 22, 2012 0.3100 0.3100 0.2850 0.2900 229,721 -0.01(-3.33%)
Mar 21, 2012 0.3050 0.3100 0.3000 0.3000 127,584 -0.01(-1.64%)
Mar 20, 2012 0.3200 0.3250 0.3000 0.3050 177,750 -0.01(-3.17%)
Mar 19, 2012 0.3200 0.3300 0.3150 0.3150 165,000 +0.01(+1.61%)
Mar 16, 2012 0.3200 0.3400 0.3100 0.3100 183,542 -0.02(-6.06%)
Mar 15, 2012 0.3250 0.3300 0.3200 0.3300 151,875 -0.01(-1.49%)
Mar 14, 2012 0.3400 0.3400 0.3250 0.3350 155,860 -0.01(-1.47%)
Mar 13, 2012 0.3500 0.3500 0.3350 0.3400 33,752 -0.01(-2.86%)
Mar 12, 2012 0.3350 0.3500 0.3200 0.3500 65,850 +0.02(+6.06%)
Mar 09, 2012 0.3550 0.3550 0.3300 0.3300 2,370 -0.01(-2.94%)
Mar 08, 2012 0.3450 0.3550 0.3300 0.3400 49,850 -0.01(-4.23%)
Mar 07, 2012 0.3400 0.3550 0.3400 0.3550 10,045 +0.01(+1.43%)
Mar 06, 2012 0.3500 0.3500 0.3400 0.3500 11,685 +0.00(+0.00%)
Mar 05, 2012 0.3500 0.3700 0.3500 0.3500 28,140 -0.01(-2.78%)
Mar 02, 2012 0.3500 0.3600 0.3400 0.3600 69,400 +0.04(+12.50%)
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.