My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

D-BOX TECHNOL (TSX:DBO)

0.4150 -0.0175 (-4.05%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 0.4350 0.4400 0.4200 0.4325 270,322 -0.01(-2.81%)
Sep 12, 2025 0.4350 0.4450 0.4350 0.4450 1,014,389 -0.01(-1.11%)
Sep 11, 2025 0.4400 0.4500 0.4300 0.4500 893,300 +0.02(+3.45%)
Sep 10, 2025 0.4300 0.4350 0.4150 0.4350 684,415 +0.00(+0.00%)
Sep 09, 2025 0.4350 0.4350 0.4050 0.4350 388,085 +0.01(+1.16%)
Sep 08, 2025 0.4500 0.4500 0.4275 0.4300 144,212 -0.02(-4.44%)
Sep 05, 2025 0.4500 0.4500 0.4250 0.4500 313,836 +0.01(+2.27%)
Sep 04, 2025 0.4450 0.4550 0.4350 0.4400 464,302 -0.01(-2.22%)
Sep 03, 2025 0.4150 0.4600 0.4150 0.4500 1,622,751 +0.02(+4.65%)
Sep 02, 2025 0.4300 0.4300 0.4100 0.4300 139,422 +0.01(+1.18%)
Aug 29, 2025 0.4250 0 +0.02(+4.94%)
Aug 28, 2025 0.4100 0.4100 0.3900 0.4050 244,314 -0.00(-1.22%)
Aug 27, 2025 0.4100 0.4250 0.3950 0.4100 357,610 -0.01(-1.20%)
Aug 26, 2025 0.3850 0.4200 0.3800 0.4150 360,404 +0.03(+9.21%)
Aug 25, 2025 0.3800 0.3850 0.3600 0.3800 623,268 +0.01(+1.33%)
Aug 22, 2025 0.3900 0.3900 0.3750 0.3750 362,369 -0.01(-3.23%)
Aug 21, 2025 0.3900 0.4000 0.3875 0.3875 433,038 -0.01(-3.13%)
Aug 20, 2025 0.3900 0.4050 0.3800 0.4000 663,282 -0.01(-1.23%)
Aug 19, 2025 0.4200 0.4200 0.3800 0.4050 674,424 -0.01(-3.57%)
Aug 18, 2025 0.4000 0.4450 0.4000 0.4200 2,129,269 +0.02(+6.33%)
Aug 15, 2025 0.3650 0.3950 0.3600 0.3950 2,199,779 +0.03(+8.22%)
Aug 14, 2025 0.3450 0.3700 0.3400 0.3650 3,336,684 +0.05(+17.74%)
Aug 13, 2025 0.3200 0.3200 0.3000 0.3100 1,073,120 +0.01(+1.64%)
Aug 12, 2025 0.3100 0.3200 0.3050 0.3050 476,251 +0.01(+1.67%)
Aug 11, 2025 0.3100 0.3200 0.2950 0.3000 503,712 -0.00(-0.83%)
Aug 08, 2025 0.3100 0.3100 0.2950 0.3025 138,500 +0.00(+0.83%)
Aug 07, 2025 0.3150 0.3150 0.2950 0.3000 205,207 -0.02(-4.76%)
Aug 06, 2025 0.3100 0.3175 0.3000 0.3150 240,198 +0.02(+5.00%)
Aug 05, 2025 0.2800 0.3000 0.2750 0.3000 347,111 +0.03(+11.11%)
Aug 01, 2025 0.2700 0 +0.01(+1.89%)
Jul 31, 2025 0.2900 0.3000 0.2625 0.2650 3,636,974 -0.02(-8.62%)
Jul 30, 2025 0.3000 0.3000 0.2850 0.2900 402,898 -0.01(-3.33%)
Jul 29, 2025 0.3100 0.3100 0.3000 0.3000 427,197 -0.01(-1.64%)
Jul 28, 2025 0.3150 0.3150 0.3050 0.3050 596,033 +0.00(+0.00%)
Jul 25, 2025 0.3000 0.3050 0.2950 0.3050 1,233,140 -0.01(-3.17%)
Jul 24, 2025 0.3150 0.3200 0.3100 0.3150 1,806,046 +0.00(+0.00%)
Jul 23, 2025 0.3250 0.3300 0.3150 0.3150 1,058,182 +0.00(+0.00%)
Jul 22, 2025 0.3150 0.3250 0.3025 0.3150 1,526,518 +0.00(+0.00%)
Jul 21, 2025 0.3050 0.3250 0.2950 0.3150 738,905 +0.02(+5.00%)
Jul 18, 2025 0.3150 0.3150 0.2950 0.3000 372,630 -0.01(-3.23%)
Jul 17, 2025 0.3100 0.3250 0.2850 0.3100 2,626,591 +0.00(+0.00%)
Jul 16, 2025 0.2950 0.3350 0.2800 0.3100 1,647,022 +0.02(+6.90%)
Jul 15, 2025 0.2800 0.3300 0.2800 0.2900 1,044,881 +0.01(+1.75%)
Jul 14, 2025 0.2750 0.2850 0.2700 0.2850 217,663 +0.00(+1.79%)
Jul 11, 2025 0.2800 0.2800 0.2750 0.2800 27,110 -0.01(-3.45%)
Jul 10, 2025 0.2850 0.2900 0.2850 0.2900 201,322 +0.02(+7.41%)
Jul 09, 2025 0.2900 0.2900 0.2700 0.2700 111,854 -0.01(-5.26%)
Jul 08, 2025 0.3050 0.3100 0.2850 0.2850 119,283 -0.01(-1.72%)
Jul 07, 2025 0.3050 0.3100 0.2900 0.2900 307,682 -0.02(-4.92%)
Jul 04, 2025 0.2950 0.3050 0.3000 0.3050 59,665 +0.01(+3.39%)
Jul 03, 2025 0.2900 0.2950 0.2900 0.2950 51,390 +0.01(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.