D-BOX Technologies Inc. (DBOXF)
OTCMKTS
· Delayed Price · Currency is USD
0.1756
-0.0109 (-5.86%)
Jun 20, 2025, 12:52 PM EDT
D-BOX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3.49% | 3,500 |
| Jun 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 9.71% | 363,999 |
| Jun 17, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.03% | 213,656 |
| Jun 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.72% | 63,600 |
| Jun 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 89,000 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -4.98% | 237,324 |
| Jun 11, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -8.16% | 145,000 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.41% | 68,337 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 136,000 |
| Jun 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.91% | 329,835 |
| Jun 5, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 9.73% | 94,111 |
| Jun 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.35% | 234,200 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.44% | 30,000 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 41,118 |
| May 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.70% | 70,070 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.33% | 254,000 |
| May 28, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 250,100 |
| May 27, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 19.45% | 704,957 |
| May 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.12% | 214,500 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.92% | 163,200 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 61,500 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.19% | 3,000 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 900 |
| May 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.51% | 81,800 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.46% | 10,032 |
| May 13, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.27% | 174,300 |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.19% | 87,500 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 46,970 |
| May 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 15.70% | 164,200 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.91% | 42,500 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.04% | 40,000 |
| May 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 61,500 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.59% | 12,500 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 30, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -2.75% | 161,400 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 28, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 10.86% | 202,600 |
| 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 |