TMX group TMXmoney

D-Box Technologies Inc. (DBO)
Market: CDN Consolidated
$ 0.25
Oct 30, 2014, 11:45 PM EDT
Change: -0.005 (-1.96%)
Volume: 39,500
Day Low
0.25
Day High
0.265
Company Chart
Detailed Quote
Open: 0.265 EPS: -0.02
High: 0.265 Ex-Div Date: N/A
Low: 0.25 Dividend: N/A
Prev. Close: 0.255 Yield: N/A
Bid: 0 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 163,784,462
Ask: 0 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 2.083
Market Cap: 40,946,116 Exchange: TSX
Beta: -0.446 VWAP: 0.253867
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.25 N/A N/A 0.27 0.27 0.25 39.50 k 100% -0.01 -1.961% 10/30/2014 4:10 PM
TSX 0.25 0.25 0.26 0.27 0.27 0.25 35.50 k 89.87% -0.01 -1.961% 10/30/2014 3:58 PM
Alpha 0.25 0.23 N/A 0.25 0.25 0.25 2,000 5.06% -0.01 -1.961% 10/30/2014 2:34 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 2,000 5.06% 0.00 0.000% 10/30/2014 4:10 PM

All times are in ET.

News Headlines for D-Box Technologies Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:10 PM EDT G 0.2539 2,000 -0.00 ICX 013 013
10/30/2014 3:58 PM EDT 0.25 500 -0.01 TSX 007 001
10/30/2014 3:58 PM EDT 0.25 1,500 -0.01 TSX 007 001
10/30/2014 2:34 PM EDT 0.25 17,500 -0.01 TSX 007 002
10/30/2014 2:34 PM EDT 0.25 1,000 -0.01 TSX 007 002
10/30/2014 2:34 PM EDT 0.255 5,000 0 TSX 007 002
10/30/2014 2:34 PM EDT 0.255 500 0 TSX 002 002
10/30/2014 2:34 PM EDT 0.25 2,000 -0.01 ALPHA 001 002
10/30/2014 12:48 PM EDT 0.26 4,500 0.01 TSX 124 080
10/30/2014 12:48 PM EDT 0.26 500 0.01 TSX 019 080
10/30/2014 11:07 AM EDT 0.265 1,000 0.01 TSX 019 079
10/30/2014 11:07 AM EDT 0.265 3,500 0.01 TSX 019 079
10/29/2014 3:43 PM EDT E 0.265 1 0.01 TSX 019 124
10/29/2014 2:03 PM EDT 0.255 1,000 0 TSX 007 002
10/29/2014 1:35 PM EDT 0.255 4,000 0 TSX 007 001
10/29/2014 1:29 PM EDT 0.26 2,000 0.01 CHIX 013 002
10/29/2014 1:29 PM EDT E 0.255 376 0 TSX 124 002
10/29/2014 1:29 PM EDT 0.26 2,000 0.01 TSX 001 002
10/29/2014 1:29 PM EDT 0.255 2,500 0 ALPHA 099 002
10/29/2014 1:29 PM EDT 0.26 4,500 0.01 ALPHA 001 002
10/29/2014 1:29 PM EDT 0.26 1,000 0.01 ALPHA 001 002
10/29/2014 12:50 PM EDT 0.26 1,000 0.01 ALPHA 001 002
10/29/2014 11:55 AM EDT 0.265 1,000 0.01 TSX 080 079
10/29/2014 11:14 AM EDT 0.27 500 0.02 TSX 002 080
10/29/2014 11:14 AM EDT 0.265 2,000 0.01 TSX 002 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia