The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

D-Box Technologies

  • DBO
  • TSX
  • Consumer Products
  • Latest 0.26
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 18,000
  • Wed Aug 27, 2014 10:31 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.26 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 0.26 0.26 0.26 0.26 18,000
Aug 26 0.27 0.26 0.26 0.26 106,800
Aug 25 0.26 0.26 0.26 0.26 127,440
Aug 22 0.26 0.25 0.26 0.26 109,067
Aug 21 0.27 0.27 0.27 0.27 --
Aug 20 0.27 0.26 0.26 0.27 24,000
Aug 19 0.27 0.26 0.26 0.27 134,300
Aug 18 0.27 0.26 0.26 0.26 10,311
Aug 15 0.27 0.26 0.26 0.26 45,364
Aug 14 0.26 0.26 0.26 0.26 20,500
Aug 13 0.28 0.26 0.27 0.26 393,050
Aug 12 0.28 0.27 0.27 0.28 366,700
Aug 11 0.27 0.27 0.27 0.27 108,000
Aug 8 0.26 0.26 0.26 0.26 10,000
Aug 7 0.27 0.26 0.27 0.26 78,000
Aug 6 0.28 0.27 0.27 0.27 442,200
Aug 5 0.28 0.27 0.28 0.27 65,177
Aug 1 0.28 0.27 0.28 0.27 4,685
Jul 31 0.28 0.28 0.28 0.28 28,000
Jul 30 0.28 0.28 0.28 0.28 4,720
Jul 29 0.28 0.28 0.28 0.28 116,848
Jul 28 0.28 0.28 0.28 0.28 58,790
Jul 25 0.28 0.27 0.27 0.28 28,500
Jul 24 0.28 0.27 0.28 0.27 30,370
Jul 23 0.28 0.28 0.28 0.28 --
Jul 22 0.28 0.26 0.26 0.28 17,500
Jul 21 0.27 0.26 0.26 0.27 11,500
Jul 18 0.26 0.26 0.26 0.26 3,000
Jul 17 0.27 0.26 0.27 0.26 105,200
Jul 16 0.28 0.26 0.28 0.26 36,000
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.