STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

D-BOX Technologies Inc. (DBOXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0580

+0.0005

(+0.78%)

As of 12:32PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0560	0.0580	0.0550	0.0580	0.0580	60,000
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	220,000
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Apr 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	100
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	38,000
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	219,600
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	88,200
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	55,000
Apr 15, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	93,700
Apr 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	19,000
Apr 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	55,800
Apr 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	81,800
Apr 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	104,000
Apr 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	61,800
Apr 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 02, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	84,700
Apr 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	260,000
Mar 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,100
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	119,300
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Mar 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	41,000
Mar 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Mar 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	100
Mar 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Mar 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	17,000
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,000
Mar 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Mar 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,000
Feb 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	575,000
Feb 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Feb 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Feb 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,000
Feb 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Feb 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	400
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
Feb 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Feb 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Feb 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	117,500
Jan 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jan 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,300
Jan 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
Jan 10, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	101,000
Jan 09, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	175,000
Jan 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	45,000
Jan 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Jan 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 29, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Dec 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	2,500
Dec 26, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 22, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 21, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 20, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	221,800
Dec 19, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 18, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 15, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 14, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 13, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 12, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	30,000
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Dec 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	12,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,812.34-199.28(-0.91%)

S&P 5005,067.39-48.78(-0.95%)

DOW37,966.53-419.56(-1.09%)

CAD/USD0.7268-0.0054(-0.73%)

CRUDE OIL81.87-0.76(-0.92%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

D-BOX Technologies Inc. (DBOXF)

S&P/TSX
21,812.34
-199.28(-0.91%)

S&P 500
5,067.39
-48.78(-0.95%)

DOW
37,966.53
-419.56(-1.09%)

CAD/USD
0.7268
-0.0054(-0.73%)

CRUDE OIL
81.87
-0.76(-0.92%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)