D-BOX Technologies Inc. (DBOXF)
OTCMKTS
· Delayed Price · Currency is USD
0.1164
+0.0114 (10.86%)
Apr 28, 2025, 3:10 PM EDT
D-BOX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10% | 29,000 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 21, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 2.54% | 49,550 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.18% | 39,800 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.70% | 60,400 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.06% | 20,900 |
| Apr 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.62% | 2,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.14% | 300 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 22,750 |
| Apr 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.05% | 163,050 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.35% | 50,000 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.01% | 45,100 |
| Apr 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -6.43% | 6,730 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 59,101 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.58% | 41,900 |
| Mar 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.61% | 52,462 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.93% | 56,400 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.26% | 164,260 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 171,500 |
| Mar 24, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 248,200 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.56% | 553,200 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.17% | 14,000 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.16% | 140,600 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 1,000 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.88% | 25,000 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.26% | - |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 50,000 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.63% | 26,000 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.09% | 52,500 |
| Mar 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.38% | 70,000 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.84% | 15,000 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.89% | 95,000 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.62% | 5,000 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.24% | 308 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.30% | 5,000 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.59% | 6,100 |
| Feb 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 72,413 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.65% | 208,800 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 22.54% | 261,145 |