D-BOX Technologies Inc. (DBOXF)
OTCMKTS · Delayed Price · Currency is USD
0.1670
+0.0205 (13.99%)
May 27, 2025, 12:40 PM EDT

D-BOX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20250.150.180.150.17-16.31%53,925
May 23, 20250.140.150.140.150.154.12%214,500
May 22, 20250.140.140.140.140.14-0.92%163,200
May 21, 20250.140.140.140.140.141.43%61,500
May 20, 20250.140.140.140.140.142.19%3,000
May 19, 20250.140.140.140.140.14-1.44%900
May 16, 20250.130.140.130.140.148.51%81,800
May 15, 20250.130.130.130.130.13--
May 14, 20250.130.130.130.130.13-1.46%10,032
May 13, 20250.140.140.120.130.13-3.27%174,300
May 12, 20250.130.130.130.130.134.19%87,500
May 9, 20250.130.130.130.130.13-46,970
May 8, 20250.120.130.120.130.1315.70%164,200
May 7, 20250.110.110.110.110.113.91%42,500
May 6, 20250.110.110.110.110.11-5.04%40,000
May 5, 20250.110.120.110.110.11-1.74%61,500
May 2, 20250.120.120.120.120.121.59%12,500
May 1, 20250.110.110.110.110.11--
Apr 30, 20250.110.120.100.110.11-2.75%161,400
Apr 29, 20250.120.120.120.120.12--
Apr 28, 20250.110.120.100.120.1210.86%202,600
Apr 25, 20250.110.110.110.110.110.10%29,000
Apr 24, 20250.100.100.100.100.10--
Apr 23, 20250.100.100.100.100.10--
Apr 22, 20250.100.100.100.100.10--
Apr 21, 20250.090.110.090.100.102.54%49,550
Apr 17, 20250.110.110.100.100.10-2.18%39,800
Apr 16, 20250.110.110.100.100.100.70%60,400
Apr 15, 20250.100.100.100.100.107.06%20,900
Apr 14, 20250.100.100.100.100.10-4.62%2,000
Apr 11, 20250.100.100.100.100.10-3.14%300
Apr 10, 20250.110.110.110.110.11-4.55%22,750
Apr 9, 20250.100.110.100.110.11-2.05%163,050
Apr 8, 20250.110.110.110.110.110.35%50,000
Apr 7, 20250.110.110.110.110.114.01%45,100
Apr 4, 20250.100.110.100.110.11-6.43%6,730
Apr 3, 20250.120.120.120.120.12--
Apr 2, 20250.120.120.120.120.12-59,101
Apr 1, 20250.120.120.120.120.12-1.58%41,900
Mar 31, 20250.110.120.110.120.121.61%52,462
Mar 28, 20250.120.120.110.120.124.93%56,400
Mar 27, 20250.110.110.110.110.11--
Mar 26, 20250.110.120.110.110.11-1.26%164,260
Mar 25, 20250.110.110.110.110.11-0.89%171,500
Mar 24, 20250.110.130.110.110.11-248,200
Mar 21, 20250.120.120.110.110.11-5.56%553,200
Mar 20, 20250.120.120.120.120.12--
Mar 19, 20250.120.120.120.120.12--
Mar 18, 20250.120.120.120.120.12-1.17%14,000
Mar 17, 20250.120.120.120.120.12--