Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
D-BOX TECHNOL
(TSX:
DBO
)
0.0750
UNCHANGED
Streaming Delayed Price
Updated: 10:04 AM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.2650
0.2650
0.2500
0.2550
152,800
-0.02(-5.56%)
May 30, 2018
0.2650
0.2700
0.2650
0.2700
18,075
+0.00(+0.00%)
May 29, 2018
0.2700
0.2750
0.2700
0.2700
13,500
+0.01(+1.89%)
May 28, 2018
0.2700
0.2700
0.2650
0.2650
87,700
-0.01(-3.64%)
May 25, 2018
0.2700
0.2750
0.2650
0.2750
77,000
+0.01(+1.85%)
May 24, 2018
0.2700
0.2750
0.2700
0.2700
53,750
+0.00(+0.00%)
May 23, 2018
0.2600
0.2750
0.2600
0.2700
37,495
+0.01(+3.85%)
May 22, 2018
0.2750
0.2750
0.2600
0.2600
77,925
-0.01(-3.70%)
May 18, 2018
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
May 17, 2018
0.2750
0.2800
0.2600
0.2700
32,500
-0.01(-1.82%)
May 16, 2018
0.2750
0.2750
0.2750
0.2750
9,000
-0.01(-1.79%)
May 15, 2018
0.2750
0.2800
0.2700
0.2800
82,000
+0.01(+3.70%)
May 14, 2018
0.2700
0.2750
0.2700
0.2700
4,051
-0.01(-3.57%)
May 11, 2018
0.2700
0.2800
0.2600
0.2800
121,044
+0.01(+3.70%)
May 10, 2018
0.2700
0.2800
0.2500
0.2700
157,792
+0.00(+0.00%)
May 09, 2018
0.2850
0.2850
0.2700
0.2700
216,377
-0.01(-3.57%)
May 08, 2018
0.2900
0.2900
0.2800
0.2800
43,275
-0.01(-3.45%)
May 07, 2018
0.2950
0.2950
0.2800
0.2900
124,025
+0.01(+3.57%)
May 04, 2018
0.2650
0.2950
0.2650
0.2800
487,352
+0.02(+5.66%)
May 03, 2018
0.2550
0.2650
0.2550
0.2650
39,300
+0.01(+3.92%)
May 02, 2018
0.2600
0.2600
0.2550
0.2550
60,925
-0.01(-1.92%)
May 01, 2018
0.2550
0.2600
0.2500
0.2600
125,350
+0.01(+4.00%)
Apr 30, 2018
0.2400
0.2500
0.2400
0.2500
222,968
+0.02(+8.70%)
Apr 27, 2018
0.2300
0.2400
0.2300
0.2300
84,104
+0.00(+0.00%)
Apr 26, 2018
0.2400
0.2400
0.2300
0.2300
42,016
-0.00(-2.13%)
Apr 25, 2018
0.2300
0.2350
0.2300
0.2350
8,100
+0.00(+2.17%)
Apr 24, 2018
0.2350
0.2350
0.2300
0.2300
61,290
+0.00(+0.00%)
Apr 23, 2018
0.2350
0.2350
0.2300
0.2300
67,288
+0.00(+0.00%)
Apr 20, 2018
0.2400
0.2400
0.2300
0.2300
75,300
-0.01(-4.17%)
Apr 19, 2018
0.2200
0.2400
0.2200
0.2400
207,927
+0.02(+9.09%)
Apr 18, 2018
0.2200
0.2200
0.2200
0.2200
42,000
+0.00(+0.00%)
Apr 17, 2018
0.2250
0.2250
0.2200
0.2200
56,766
+0.00(+0.00%)
Apr 16, 2018
0.2250
0.2300
0.2100
0.2200
277,822
+0.00(+0.00%)
Apr 13, 2018
0.2200
0.2250
0.2200
0.2200
66,700
+0.00(+0.00%)
Apr 12, 2018
0.2250
0.2250
0.2200
0.2200
147,788
-0.01(-4.35%)
Apr 11, 2018
0.2400
0.2400
0.2250
0.2300
59,225
-0.01(-4.17%)
Apr 10, 2018
0.2400
0.2450
0.2300
0.2400
51,900
+0.01(+2.13%)
Apr 09, 2018
0.2400
0.2450
0.2350
0.2350
29,670
-0.01(-2.08%)
Apr 06, 2018
0.2350
0.2400
0.2300
0.2400
91,119
+0.01(+2.13%)
Apr 05, 2018
0.2300
0.2350
0.2300
0.2350
38,100
+0.00(+2.17%)
Apr 04, 2018
0.2300
0.2350
0.2250
0.2300
72,550
+0.00(+0.00%)
Apr 03, 2018
0.2350
0.2350
0.2300
0.2300
83,000
-0.01(-4.17%)
Apr 02, 2018
0.2350
0.2400
0.2300
0.2400
70,040
+0.00(+0.00%)
Mar 29, 2018
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Mar 28, 2018
0.2500
0.2500
0.2300
0.2400
148,736
-0.01(-2.04%)
Mar 27, 2018
0.2400
0.2500
0.2400
0.2450
87,040
+0.01(+2.08%)
Mar 26, 2018
0.2550
0.2550
0.2400
0.2400
81,400
-0.01(-4.00%)
Mar 23, 2018
0.2500
0.2550
0.2450
0.2500
82,000
-0.01(-1.96%)
Mar 22, 2018
0.2550
0.2550
0.2500
0.2550
34,960
+0.00(+0.00%)
Mar 21, 2018
0.2450
0.2550
0.2450
0.2550
75,600
+0.01(+2.00%)
Mar 20, 2018
0.2550
0.2550
0.2500
0.2500
213,700
-0.01(-1.96%)
Mar 19, 2018
0.2550
0.2600
0.2550
0.2550
43,000
-0.01(-1.92%)
Mar 16, 2018
0.2550
0.2650
0.2550
0.2600
18,250
-0.01(-1.89%)
Mar 15, 2018
0.2550
0.2650
0.2550
0.2650
56,465
+0.01(+1.92%)
Mar 14, 2018
0.2600
0.2650
0.2600
0.2600
41,520
+0.00(+0.00%)
Mar 13, 2018
0.2700
0.2700
0.2600
0.2600
109,045
-0.01(-3.70%)
Mar 12, 2018
0.2700
0.2700
0.2700
0.2700
49,395
+0.01(+1.89%)
Mar 09, 2018
0.2650
0.2650
0.2600
0.2650
125,900
+0.00(+0.00%)
Mar 08, 2018
0.2650
0.2700
0.2650
0.2650
93,500
+0.01(+1.92%)
Mar 07, 2018
0.2600
0.2650
0.2550
0.2600
62,670
+0.00(+0.00%)
Mar 06, 2018
0.2550
0.2650
0.2550
0.2600
179,964
+0.01(+1.96%)
Mar 05, 2018
0.2550
0.2550
0.2550
0.2550
20,870
-0.01(-1.92%)
Mar 02, 2018
0.2600
0.2600
0.2550
0.2600
56,135
+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
.