D BOX TECHS INC ORD A Historical Stock Prices

DBOXF 
0.229000
*  
unch
unch
Get DBOXF Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading DBOXF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.229 0
08/03/2015 0.229 0.229 0.229 0.229 00
07/31/2015 0.229 0.229 0.229 0.229 00
07/30/2015 0.229 0.229 0.229 0.229 00
07/29/2015 0.229 0.229 0.229 0.229 00
07/28/2015 0.229 0.229 0.229 0.229 3,000
07/27/2015 0.264 0.264 0.264 0.264 00
07/24/2015 0.264 0.264 0.264 0.264 00
07/23/2015 0.264 0.264 0.264 0.264 00
07/22/2015 0.264 0.264 0.264 0.264 00
07/21/2015 0.264 0.264 0.264 0.264 00
07/20/2015 0.267 0.267 0.2607 0.264 3,100
07/17/2015 0.2596 0.2596 0.2596 0.2596 00
07/16/2015 0.2596 0.2596 0.2596 0.2596 3,000
07/15/2015 0.248 0.248 0.248 0.248 1,200
07/14/2015 0.272 0.272 0.272 0.272 00
07/13/2015 0.272 0.272 0.272 0.272 00
07/10/2015 0.272 0.272 0.272 0.272 00
07/09/2015 0.272 0.272 0.272 0.272 00
07/08/2015 0.272 0.272 0.272 0.272 00
07/07/2015 0.272 0.272 0.272 0.272 00
07/06/2015 0.272 0.272 0.272 0.272 00
07/02/2015 0.2717 0.272 0.2717 0.272 25,000
07/01/2015 0.269 0.269 0.269 0.269 00
06/30/2015 0.269 0.269 0.269 0.269 00
06/29/2015 0.269 0.269 0.269 0.269 00
06/26/2015 0.269 0.269 0.269 0.269 1,000
06/25/2015 0.2928 0.2928 0.2928 0.2928 1,750
06/24/2015 0.297 0.297 0.2895 0.2895 4,100
06/23/2015 0.2865 0.2865 0.2865 0.2865 309
06/22/2015 0.3 0.308 0.278 0.279 10,650
06/19/2015 0.3 0.3 0.28 0.3 123,000
06/18/2015 0.25 0.25 0.25 0.25 00
06/17/2015 0.25 0.25 0.25 0.25 1,000
06/16/2015 0.249 0.249 0.249 0.249 00
06/15/2015 0.249 0.249 0.249 0.249 100
06/12/2015 0.2445 0.2445 0.2445 0.2445 925
06/11/2015 0.2208 0.2208 0.2208 0.2208 00
06/10/2015 0.2208 0.2208 0.2208 0.2208 00
06/09/2015 0.2208 0.2208 0.2208 0.2208 1,000
06/08/2015 0.2163 0.2163 0.2163 0.2163 00
06/05/2015 0.2163 0.2163 0.2163 0.2163 00
06/04/2015 0.2163 0.2163 0.2163 0.2163 00
06/03/2015 0.2163 0.2163 0.2163 0.2163 00
06/02/2015 0.2163 0.2163 0.2163 0.2163 00
06/01/2015 0.2163 0.2163 0.2163 0.2163 00
05/29/2015 0.2163 0.2163 0.2163 0.2163 00
05/28/2015 0.2163 0.2163 0.2163 0.2163 00
05/27/2015 0.2163 0.2163 0.2163 0.2163 00
05/26/2015 0.2163 0.2163 0.2163 0.2163 00
05/22/2015 0.2163 0.2163 0.2163 0.2163 00
05/21/2015 0.2163 0.2163 0.2163 0.2163 00
05/20/2015 0.2163 0.2163 0.2163 0.2163 00
05/19/2015 0.2163 0.2163 0.2163 0.2163 15,000
05/18/2015 0.2374 0.2374 0.2374 0.2374 00
05/15/2015 0.2374 0.2374 0.2374 0.2374 00
05/14/2015 0.2374 0.2374 0.2374 0.2374 00
05/13/2015 0.24 0.24 0.2374 0.2374 10,500
05/12/2015 0.243 0.243 0.243 0.243 00
05/11/2015 0.243 0.243 0.243 0.243 00
05/08/2015 0.243 0.243 0.243 0.243 00
05/07/2015 0.243 0.243 0.243 0.243 00
05/06/2015 0.243 0.243 0.243 0.243 00
05/05/2015 0.243 0.243 0.243 0.243 5,100
05/04/2015 0.2624 0.2624 0.2624 0.2624 10,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?