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

D-BOX TECHNOL (TSX: DBO )

0.1250 +0.0050 (+4.17%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 28, 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 (%)
Nov 27, 2024 0.1250 0.1250 0.1200 0.1200 140,000 -0.01(-4.00%)
Nov 26, 2024 0.1400 0.1400 0.1200 0.1250 341,850 -0.01(-7.41%)
Nov 25, 2024 0.1350 0.1350 0.1300 0.1350 46,935 +0.01(+3.85%)
Nov 22, 2024 0.1350 0.1350 0.1300 0.1300 44,060 +0.00(+0.00%)
Nov 21, 2024 0.1350 0.1400 0.1300 0.1300 23,888 +0.00(+0.00%)
Nov 20, 2024 0.1300 0.1350 0.1300 0.1300 141,189 +0.00(+0.00%)
Nov 19, 2024 0.1250 0.1350 0.1250 0.1300 188,080 -0.01(-3.70%)
Nov 18, 2024 0.1250 0.1350 0.1250 0.1350 113,502 +0.01(+8.00%)
Nov 15, 2024 0.1350 0.1350 0.1200 0.1250 438,500 -0.01(-7.41%)
Nov 14, 2024 0.1250 0.1350 0.1250 0.1350 841,741 +0.01(+3.85%)
Nov 13, 2024 0.1200 0.1350 0.1200 0.1300 2,231,275 +0.03(+30.00%)
Nov 12, 2024 0.1000 0.1000 0.1000 0.1000 10,750 -0.00(-4.76%)
Nov 11, 2024 0.1050 0.1050 0.1000 0.1050 281,191 +0.00(+0.00%)
Nov 08, 2024 0.1000 0.1050 0.1000 0.1050 131,000 +0.01(+10.53%)
Nov 07, 2024 0.1000 0.1050 0.0950 0.0950 20,698 -0.01(-5.00%)
Nov 06, 2024 0.0950 0.1000 0.0950 0.1000 66,625 +0.01(+11.11%)
Nov 05, 2024 0.0900 0.0900 0.0900 0.0900 3,014 +0.00(+0.00%)
Nov 04, 2024 0.0900 0.0900 0.0900 0.0900 1,010 -0.01(-5.26%)
Nov 01, 2024 0.0950 0.0950 0.0900 0.0950 15,000 +0.00(+0.00%)
Oct 31, 2024 0.1000 0.1000 0.0950 0.0950 7,038 +0.00(+0.00%)
Oct 29, 2024 0.0950 17 +0.00(+0.00%)
Oct 28, 2024 0.0950 0.0950 0.0950 0.0950 10,079 -0.01(-5.00%)
Oct 25, 2024 0.0950 0.1000 0.0950 0.1000 3,000 +0.01(+5.26%)
Oct 23, 2024 0.0950 44 +0.00(+0.00%)
Oct 22, 2024 0.1000 0.1000 0.0950 0.0950 13,520 -0.01(-9.52%)
Oct 21, 2024 0.0950 0.1050 0.0950 0.1050 32,010 +0.01(+10.53%)
Oct 18, 2024 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-5.00%)
Oct 17, 2024 0.1000 0.1000 0.1000 0.1000 18,500 +0.00(+0.00%)
Oct 16, 2024 0.1000 0.1000 0.1000 0.1000 23,000 -0.01(-9.09%)
Oct 15, 2024 0.1000 0.1100 0.1000 0.1100 5,600 +0.00(+0.00%)
Oct 11, 2024 0.1100 0 +0.01(+4.76%)
Oct 10, 2024 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+5.00%)
Oct 09, 2024 0.0950 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Oct 08, 2024 0.1000 0.1000 0.1000 0.1000 12,718 -0.00(-4.76%)
Oct 07, 2024 0.1050 0.1050 0.1000 0.1050 16,881 +0.00(+5.00%)
Oct 04, 2024 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Oct 03, 2024 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Oct 02, 2024 0.1100 0.1100 0.1000 0.1000 27,000 -0.01(-9.09%)
Oct 01, 2024 0.1100 0.1150 0.1100 0.1100 31,500 +0.00(+0.00%)
Sep 30, 2024 0.1000 0.1150 0.0900 0.1100 310,633 +0.01(+15.79%)
Sep 27, 2024 0.0950 0.0950 0.0950 0.0950 15,500 -0.01(-5.00%)
Sep 26, 2024 0.1000 0.1050 0.1000 0.1000 28,600 +0.00(+0.00%)
Sep 25, 2024 0.1000 0.1000 0.1000 0.1000 37,500 +0.01(+5.26%)
Sep 23, 2024 0.0950 0 -0.01(-5.00%)
Sep 20, 2024 0.1000 0.1000 0.1000 0.1000 115,000 +0.00(+2.56%)
Sep 19, 2024 0.0975 0.0975 0.0975 0.0975 10,000 +0.00(+2.63%)
Sep 17, 2024 0.0950 0 -0.01(-5.00%)
Sep 16, 2024 0.0950 0.1000 0.0950 0.1000 51,689 +0.00(+0.00%)
Sep 13, 2024 0.1000 0.1000 0.1000 0.1000 66,000 +0.00(+0.00%)
Sep 10, 2024 0.1000 0 -0.01(-9.09%)
Sep 09, 2024 0.1150 0.1150 0.1100 0.1100 3,500 +0.01(+4.76%)
Sep 06, 2024 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Sep 05, 2024 0.1100 0.1100 0.1100 0.1100 28,780 +0.00(+0.00%)
Sep 04, 2024 0.1050 0.1100 0.1050 0.1100 129,290 +0.01(+4.76%)
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.