D-BOX Technologies Inc. (DBOXF)
OTCMKTS · Delayed Price · Currency is USD
0.3185
0.00 (0.00%)
Sep 8, 2025, 9:48 AM EDT
D-BOX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -0.47% | 150,500 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 264,100 |
| Sep 3, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.45% | 301,651 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -2.19% | 143,366 |
| Aug 29, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 7.44% | 106,940 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.32% | 94,406 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -2.71% | 289,550 |
| Aug 26, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 10.66% | 331,352 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.23% | 972,683 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.46% | 38,200 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.60% | 271,964 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.76% | 990,000 |
| Aug 19, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -4.19% | 318,926 |
| Aug 18, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 9.77% | 206,398 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.61% | 678,990 |
| Aug 14, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 17.73% | 125,379 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.92% | 14,335 |
| Aug 12, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.23% | 87,431 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 1.38% | 227,283 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.64% | 800 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.93% | 20,390 |
| Aug 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 84,179 |
| Aug 5, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.58% | 83,594 |
| Aug 4, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 4.16% | 37,122 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.38% | 478,770 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.05% | 332,600 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.23% | 67,114 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.53% | 49,210 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.04% | 57,000 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.81% | 117,753 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.09% | 1,200 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.34% | 92,500 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.62% | 165,750 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 226,200 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.37% | 31,000 |
| Jul 17, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 4.86% | 39,000 |
| Jul 16, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 4.18% | 111,660 |
| Jul 15, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 3.56% | 231,500 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 89,272 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 26,500 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.00% | 23,128 |
| Jul 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.02% | 133,110 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.56% | 55,200 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.22% | 93,700 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.51% | 11,840 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.28% | 235,100 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 4.21% | 10,800 |
| Jun 30, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 8.51% | 413,600 |
| Jun 27, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 12.94% | 845,790 |
| Jun 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.84% | 89,700 |