TSX, DBO End of Day and Historical Stock Data [Dbox Technologies Inc]

14 Aug 2025

LAST: 0.3650	CHANGE: 0.06	OPEN: 0.3450	HIGH: 0.3700	ASK: 0.3400	VOLUME: 3.34M
LAST: 0.3650	CHG(%): 17.74	PREV: 0.3100	LOW: 0.3400	BID: 0.3350

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	0.3450	0.3700	0.3400	0.3650	3.34M
13 Aug 25	0.3200	0.3200	0.3000	0.3100	1.07M
12 Aug 25	0.3100	0.3200	0.3050	0.3050	476.3K
11 Aug 25	0.3100	0.3200	0.2950	0.3000	503.7K
08 Aug 25	0.3100	0.3100	0.2950	0.3025	138.5K
07 Aug 25	0.3150	0.3150	0.2950	0.3000	205.2K
06 Aug 25	0.3100	0.3175	0.3000	0.3150	240.2K
05 Aug 25	0.2800	0.3000	0.2750	0.3000	347.1K
01 Aug 25	0.2750	0.2800	0.2600	0.2700	2.04M
31 Jul 25	0.2900	0.3000	0.2625	0.2650	3.64M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

0.08 - 0.37

0.3650