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, 2016 0.6500 0.6700 0.6300 0.6700 159,850 +0.02(+3.08%)
May 30, 2016 0.6600 0.6700 0.6500 0.6500 187,150 -0.01(-1.52%)
May 27, 2016 0.6300 0.6600 0.6300 0.6600 151,721 +0.01(+1.54%)
May 26, 2016 0.6600 0.6600 0.6300 0.6500 301,670 -0.01(-1.52%)
May 25, 2016 0.6900 0.6900 0.6500 0.6600 484,144 -0.02(-2.94%)
May 24, 2016 0.6900 0.6900 0.6600 0.6800 174,476 +0.00(+0.00%)
May 20, 2016 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
May 19, 2016 0.6300 0.6500 0.6300 0.6500 141,750 +0.01(+1.56%)
May 18, 2016 0.6400 0.6500 0.6300 0.6400 371,395 +0.03(+4.92%)
May 17, 2016 0.6200 0.6400 0.6000 0.6100 329,660 +0.00(+0.00%)
May 16, 2016 0.6200 0.6300 0.6100 0.6100 172,920 -0.01(-1.61%)
May 13, 2016 0.6300 0.6300 0.6100 0.6200 97,735 -0.01(-1.59%)
May 12, 2016 0.6400 0.6400 0.5900 0.6300 328,840 +0.00(+0.00%)
May 11, 2016 0.6500 0.6500 0.6300 0.6300 171,106 -0.02(-3.08%)
May 10, 2016 0.6400 0.6500 0.6200 0.6500 259,859 +0.03(+4.84%)
May 09, 2016 0.5700 0.6300 0.5700 0.6200 549,760 +0.05(+8.77%)
May 06, 2016 0.5800 0.5900 0.5700 0.5700 130,545 -0.02(-3.39%)
May 05, 2016 0.5900 0.5900 0.5800 0.5900 118,080 +0.00(+0.00%)
May 04, 2016 0.5700 0.5900 0.5700 0.5900 112,507 +0.02(+3.51%)
May 03, 2016 0.5800 0.5800 0.5700 0.5700 64,198 -0.02(-3.39%)
May 02, 2016 0.5600 0.5900 0.5600 0.5900 214,500 +0.03(+5.36%)
Apr 29, 2016 0.5600 0.5800 0.5600 0.5600 250,877 +0.00(+0.00%)
Apr 28, 2016 0.5900 0.5900 0.5600 0.5600 241,935 -0.01(-1.75%)
Apr 27, 2016 0.5800 0.5800 0.5600 0.5700 390,545 +0.02(+3.64%)
Apr 26, 2016 0.5500 0.5700 0.5400 0.5500 454,886 +0.00(+0.00%)
Apr 25, 2016 0.5700 0.5800 0.5400 0.5500 299,331 -0.04(-6.78%)
Apr 22, 2016 0.5700 0.6000 0.5600 0.5900 735,200 +0.04(+7.27%)
Apr 21, 2016 0.5200 0.5500 0.5100 0.5500 1,102,422 +0.06(+12.24%)
Apr 20, 2016 0.4900 0.4900 0.4700 0.4900 145,575 +0.02(+3.16%)
Apr 19, 2016 0.4700 0.4850 0.4700 0.4750 103,145 +0.01(+1.06%)
Apr 18, 2016 0.4800 0.4900 0.4700 0.4700 122,181 -0.02(-4.08%)
Apr 15, 2016 0.5000 0.5000 0.4750 0.4900 433,326 +0.00(+0.00%)
Apr 14, 2016 0.5100 0.5100 0.4850 0.4900 208,055 -0.02(-3.92%)
Apr 13, 2016 0.5100 0.5200 0.5000 0.5100 313,423 +0.01(+2.00%)
Apr 12, 2016 0.5100 0.5300 0.5000 0.5000 434,730 -0.01(-1.96%)
Apr 11, 2016 0.5000 0.5200 0.4950 0.5100 112,170 +0.03(+5.15%)
Apr 08, 2016 0.5100 0.5200 0.4850 0.4850 493,618 +0.01(+1.04%)
Apr 07, 2016 0.5100 0.5100 0.4800 0.4800 168,140 -0.04(-7.69%)
Apr 06, 2016 0.5200 0.5200 0.5000 0.5200 390,692 +0.02(+4.00%)
Apr 05, 2016 0.4850 0.5000 0.4550 0.5000 860,324 +0.02(+3.09%)
Apr 04, 2016 0.5200 0.5200 0.4850 0.4850 389,098 -0.05(-8.49%)
Apr 01, 2016 0.5700 0.5700 0.5300 0.5300 610,163 -0.04(-7.02%)
Mar 31, 2016 0.5300 0.5700 0.5300 0.5700 587,216 +0.04(+7.55%)
Mar 30, 2016 0.5200 0.5400 0.5100 0.5300 830,998 +0.03(+6.00%)
Mar 29, 2016 0.5200 0.5200 0.4850 0.5000 466,942 -0.02(-3.85%)
Mar 28, 2016 0.5100 0.5400 0.4900 0.5200 785,824 +0.00(+0.00%)
Mar 24, 2016 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 23, 2016 0.4800 0.5400 0.4750 0.5000 2,026,743 +0.04(+8.70%)
Mar 22, 2016 0.4050 0.4600 0.4000 0.4600 876,802 +0.05(+13.58%)
Mar 21, 2016 0.4000 0.4050 0.3950 0.4050 124,676 +0.02(+3.85%)
Mar 18, 2016 0.3950 0.4000 0.3900 0.3900 127,900 +0.00(+0.00%)
Mar 17, 2016 0.4000 0.4000 0.3850 0.3900 168,250 +0.01(+1.30%)
Mar 16, 2016 0.3900 0.3950 0.3800 0.3850 125,843 +0.00(+0.00%)
Mar 15, 2016 0.3900 0.4000 0.3850 0.3850 331,100 -0.01(-2.53%)
Mar 14, 2016 0.4100 0.4100 0.3950 0.3950 209,345 -0.02(-5.95%)
Mar 11, 2016 0.4150 0.4350 0.4150 0.4200 704,668 +0.01(+2.44%)
Mar 10, 2016 0.3800 0.4150 0.3800 0.4100 982,565 +0.02(+6.49%)
Mar 09, 2016 0.3800 0.3850 0.3750 0.3850 210,300 +0.02(+4.05%)
Mar 08, 2016 0.3750 0.3800 0.3650 0.3700 172,082 +0.00(+0.00%)
Mar 07, 2016 0.3700 0.3950 0.3600 0.3700 958,715 +0.02(+5.71%)
Mar 04, 2016 0.3400 0.3500 0.3300 0.3500 201,900 +0.01(+2.94%)
Mar 03, 2016 0.3450 0.3450 0.3350 0.3400 105,040 -0.01(-2.86%)
Mar 02, 2016 0.3550 0.3550 0.3500 0.3500 60,297 +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.