Skip to main content
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 (%)
May 31, 2021 0.1000 0.1100 0.1000 0.1050 200,840 +0.00(+0.00%)
May 28, 2021 0.1050 0.1050 0.1000 0.1050 144,950 +0.00(+0.00%)
May 27, 2021 0.1050 0.1050 0.1000 0.1050 147,150 +0.00(+5.00%)
May 26, 2021 0.1000 0.1050 0.1000 0.1000 653,105 +0.01(+5.26%)
May 25, 2021 0.0900 0.1000 0.0900 0.0950 309,761 +0.01(+5.56%)
May 21, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 20, 2021 0.0950 0.0950 0.0900 0.0900 389,650 +0.00(+0.00%)
May 19, 2021 0.0900 0.0950 0.0900 0.0900 33,892 -0.01(-5.26%)
May 18, 2021 0.0950 0.0950 0.0900 0.0950 190,000 +0.00(+0.00%)
May 17, 2021 0.0950 0.0950 0.0950 0.0950 4,600 +0.01(+5.56%)
May 14, 2021 0.0850 0.0900 0.0850 0.0900 370,429 +0.00(+5.88%)
May 13, 2021 0.0850 0.0850 0.0850 0.0850 30,300 +0.00(+0.00%)
May 12, 2021 0.0900 0.0950 0.0850 0.0850 316,000 -0.00(-5.56%)
May 11, 2021 0.0900 0.0900 0.0850 0.0900 122,700 +0.00(+0.00%)
May 10, 2021 0.0950 0.0950 0.0900 0.0900 105,160 -0.01(-5.26%)
May 07, 2021 0.0950 0.1000 0.0950 0.0950 311,444 -0.01(-5.00%)
May 06, 2021 0.0950 0.1000 0.0900 0.1000 179,000 +0.01(+5.26%)
May 05, 2021 0.0950 0.0950 0.0900 0.0950 138,100 +0.01(+5.56%)
May 04, 2021 0.0900 0.0900 0.0900 0.0900 174,500 +0.00(+0.00%)
May 03, 2021 0.0900 0.0950 0.0900 0.0900 385,788 -0.01(-5.26%)
Apr 30, 2021 0.1000 0.1000 0.0950 0.0950 93,700 -0.01(-5.00%)
Apr 29, 2021 0.0950 0.1000 0.0950 0.1000 85,853 +0.01(+11.11%)
Apr 28, 2021 0.0950 0.0950 0.0900 0.0900 230,207 -0.01(-5.26%)
Apr 27, 2021 0.0900 0.1000 0.0900 0.0950 329,000 +0.01(+11.76%)
Apr 26, 2021 0.0950 0.0950 0.0850 0.0850 102,408 -0.00(-5.56%)
Apr 23, 2021 0.0950 0.0950 0.0900 0.0900 26,200 +0.00(+0.00%)
Apr 22, 2021 0.1000 0.1000 0.0900 0.0900 118,700 -0.01(-5.26%)
Apr 21, 2021 0.0900 0.1000 0.0850 0.0950 716,845 +0.01(+5.56%)
Apr 20, 2021 0.0850 0.0900 0.0800 0.0900 760,500 +0.01(+12.50%)
Apr 19, 2021 0.0850 0.0900 0.0800 0.0800 94,100 -0.01(-5.88%)
Apr 16, 2021 0.0850 0.0850 0.0800 0.0850 187,700 +0.00(+0.00%)
Apr 15, 2021 0.0800 0.0850 0.0750 0.0850 553,641 +0.01(+6.25%)
Apr 14, 2021 0.0850 0.0850 0.0750 0.0800 1,368,550 -0.01(-5.88%)
Apr 13, 2021 0.0900 0.0900 0.0850 0.0850 749,875 -0.00(-5.56%)
Apr 12, 2021 0.0950 0.0950 0.0850 0.0900 255,500 +0.00(+0.00%)
Apr 09, 2021 0.0900 0.0900 0.0850 0.0900 130,642 +0.00(+5.88%)
Apr 08, 2021 0.0900 0.0900 0.0850 0.0850 119,954 -0.00(-5.56%)
Apr 07, 2021 0.0900 0.0900 0.0900 0.0900 307,800 +0.00(+0.00%)
Apr 06, 2021 0.0900 0.0950 0.0900 0.0900 1,303,000 +0.00(+0.00%)
Apr 05, 2021 0.0950 0.0950 0.0900 0.0900 189,297 -0.01(-5.26%)
Apr 01, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 31, 2021 0.1000 0.1000 0.0900 0.0950 79,238 +0.01(+5.56%)
Mar 30, 2021 0.0950 0.1000 0.0900 0.0900 73,475 -0.01(-10.00%)
Mar 29, 2021 0.1000 0.1000 0.0900 0.1000 260,515 +0.00(+0.00%)
Mar 26, 2021 0.0950 0.1050 0.0950 0.1000 1,014,200 +0.01(+11.11%)
Mar 25, 2021 0.0900 0.0950 0.0900 0.0900 239,037 +0.00(+0.00%)
Mar 24, 2021 0.1000 0.1000 0.0900 0.0900 389,700 -0.01(-10.00%)
Mar 23, 2021 0.0950 0.1000 0.0900 0.1000 525,550 +0.01(+5.26%)
Mar 22, 2021 0.1000 0.1000 0.0950 0.0950 446,000 -0.01(-5.00%)
Mar 19, 2021 0.1000 0.1000 0.0950 0.1000 82,907 +0.01(+5.26%)
Mar 18, 2021 0.1000 0.1000 0.0950 0.0950 627,393 -0.01(-5.00%)
Mar 17, 2021 0.1050 0.1050 0.0950 0.1000 322,212 -0.00(-4.76%)
Mar 16, 2021 0.0950 0.1050 0.0950 0.1050 1,670,500 +0.01(+10.53%)
Mar 15, 2021 0.0950 0.0950 0.0900 0.0950 613,706 +0.01(+5.56%)
Mar 12, 2021 0.0900 0.0950 0.0900 0.0900 548,422 +0.00(+0.00%)
Mar 11, 2021 0.1000 0.1000 0.0850 0.0900 2,397,700 -0.01(-10.00%)
Mar 10, 2021 0.0850 0.1000 0.0850 0.1000 2,343,802 +0.01(+17.65%)
Mar 09, 2021 0.0950 0.0950 0.0850 0.0850 1,348,094 -0.01(-10.53%)
Mar 08, 2021 0.0950 0.0950 0.0850 0.0950 677,614 +0.00(+0.00%)
Mar 05, 2021 0.1000 0.1000 0.0850 0.0950 1,685,042 +0.01(+5.56%)
Mar 04, 2021 0.1000 0.1000 0.0850 0.0900 2,116,871 -0.01(-14.29%)
Mar 03, 2021 0.1050 0.1050 0.1000 0.1050 871,857 -0.01(-4.55%)
Mar 02, 2021 0.1100 0.1100 0.1000 0.1100 641,480 +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.