D BOX TECHS INC ORD A Historical Stock Prices

DBOXF 
$0.2624
*  
-0.0136
-4.93 %
Get DBOXF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DBOXF now


Community Rating:
View:    DBOXF Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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  0.269  0.2624  0.2624 16,180
05/01/2015 0.2668 0.269 0.2624 0.2624 16,180
04/30/2015 0.276 0.276 0.276 0.276 3,000
04/29/2015 0.26 0.289 0.26 0.289 21,000
04/28/2015 0.2524 0.2524 0.2524 0.2524 00
04/27/2015 0.1983 0.255 0.1983 0.2524 7,500
04/24/2015 0.1827 0.1827 0.1827 0.1827 00
04/23/2015 0.1827 0.1827 0.1827 0.1827 00
04/22/2015 0.1827 0.1827 0.1827 0.1827 00
04/21/2015 0.1827 0.1827 0.1827 0.1827 00
04/20/2015 0.1827 0.1827 0.1827 0.1827 00
04/17/2015 0.1827 0.1827 0.1827 0.1827 00
04/16/2015 0.1827 0.1827 0.1827 0.1827 00
04/15/2015 0.1827 0.1827 0.1827 0.1827 00
04/14/2015 0.1827 0.1827 0.1827 0.1827 00
04/13/2015 0.1827 0.1827 0.1827 0.1827 10,000
04/10/2015 0.1825 0.1825 0.1825 0.1825 1,600
04/09/2015 0.1753 0.1753 0.1753 0.1753 00
04/08/2015 0.1753 0.1753 0.1753 0.1753 15,000
04/07/2015 0.1826 0.1826 0.1826 0.1826 00
04/06/2015 0.1826 0.1826 0.1826 0.1826 00
04/02/2015 0.1826 0.1826 0.1826 0.1826 5,500
04/01/2015 0.1817 0.1817 0.176 0.176 10,000
03/31/2015 0.1802 0.1802 0.1802 0.1802 00
03/30/2015 0.1802 0.1802 0.1802 0.1802 00
03/27/2015 0.1802 0.1802 0.1802 0.1802 300
03/26/2015 0.2021 0.2021 0.2021 0.2021 00
03/25/2015 0.2021 0.2021 0.2021 0.2021 00
03/24/2015 0.2021 0.2021 0.2021 0.2021 00
03/23/2015 0.2021 0.2021 0.2021 0.2021 00
03/20/2015 0.2021 0.2021 0.2021 0.2021 00
03/19/2015 0.2021 0.2021 0.2021 0.2021 00
03/18/2015 0.2021 0.2021 0.2021 0.2021 00
03/17/2015 0.2021 0.2021 0.2021 0.2021 00
03/16/2015 0.1997 0.2021 0.1997 0.2021 25,000
03/13/2015 0.1958 0.1958 0.1958 0.1958 496
03/12/2015 0.1848 0.1848 0.1848 0.1848 00
03/11/2015 0.1848 0.1848 0.1848 0.1848 00
03/10/2015 0.1848 0.1848 0.1848 0.1848 00
03/09/2015 0.1848 0.1848 0.1848 0.1848 00
03/06/2015 0.1848 0.1848 0.1848 0.1848 00
03/05/2015 0.1848 0.1848 0.1848 0.1848 00
03/04/2015 0.1848 0.1848 0.1848 0.1848 00
03/03/2015 0.1848 0.1848 0.1848 0.1848 4,000
03/02/2015 0.1828 0.1828 0.1828 0.1828 00
02/27/2015 0.1828 0.1828 0.1828 0.1828 00
02/26/2015 0.1828 0.1828 0.1828 0.1828 00
02/25/2015 0.1828 0.1828 0.1828 0.1828 00
02/24/2015 0.1828 0.1828 0.1828 0.1828 7,000
02/23/2015 0.191 0.1911 0.1906 0.1906 15,180
02/20/2015 0.1643 0.1643 0.1643 0.1643 00
02/19/2015 0.1643 0.1643 0.1643 0.1643 00
02/18/2015 0.1643 0.1643 0.1643 0.1643 00
02/17/2015 0.1643 0.1643 0.1643 0.1643 00
02/13/2015 0.1643 0.1643 0.1643 0.1643 00
02/12/2015 0.1671 0.1671 0.1643 0.1643 2,000
02/11/2015 0.1672 0.1672 0.1672 0.1672 00
02/10/2015 0.1672 0.1672 0.1672 0.1672 00
02/09/2015 0.1672 0.1672 0.1672 0.1672 00
02/06/2015 0.1672 0.1672 0.1672 0.1672 00
02/05/2015 0.1672 0.1672 0.1672 0.1672 00
02/04/2015 0.1672 0.1672 0.1672 0.1672 00
02/03/2015 0.1672 0.1672 0.1672 0.1672 00
02/02/2015 0.1672 0.1672 0.1672 0.1672 40,000
*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?