Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decade Resources Ltd (TSV: DEC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 31, 2024 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 (%)
Jan 28, 2015 0.0800 0.0800 0.0800 80 +0.01(+6.67%)
Jan 27, 2015 0.0750 0.0750 0.0750 0.0750 23,000 -0.01(-6.25%)
Jan 26, 2015 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Jan 23, 2015 0.0750 0.0800 0.0700 0.0700 23,000 -0.01(-12.50%)
Jan 22, 2015 0.0700 0.0800 0.0700 0.0800 40,000 +0.01(+6.67%)
Jan 21, 2015 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+7.14%)
Jan 20, 2015 0.0650 0.0700 0.0650 0.0700 58,000 +0.00(+0.00%)
Jan 19, 2015 0.0700 0.0700 0.0650 0.0700 99,900 +0.00(+0.00%)
Jan 16, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jan 15, 2015 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+0.00%)
Jan 14, 2015 0.0700 0.0750 0.0700 0.0750 31,500 +0.00(+7.14%)
Jan 13, 2015 0.0700 0.0750 0.0700 0.0700 316,000 +0.00(+0.00%)
Jan 09, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 08, 2015 0.0750 0.0800 0.0750 0.0800 80,020 +0.01(+6.67%)
Jan 07, 2015 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jan 06, 2015 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+0.00%)
Jan 05, 2015 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jan 02, 2015 0.0750 0.0750 0.0750 0.0750 10,500 -0.01(-6.25%)
Dec 30, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 29, 2014 0.0850 0.0850 0.0850 0.0850 30,200 +0.00(+0.00%)
Dec 23, 2014 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Dec 22, 2014 0.0800 0.0800 0.0700 0.0700 76,000 -0.01(-17.65%)
Dec 19, 2014 0.0900 0.0900 0.0700 0.0850 185,000 -0.00(-5.56%)
Dec 18, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.01(+20.00%)
Dec 17, 2014 0.0850 0.0850 0.0750 0.0750 55,000 -0.02(-21.05%)
Dec 16, 2014 0.0950 0.0950 73,530 +0.01(+5.56%)
Dec 15, 2014 0.0950 0.1000 0.0900 0.0900 14,000 +0.00(+0.00%)
Dec 12, 2014 0.1000 0.1000 0.0900 0.0900 50,500 +0.00(+0.00%)
Dec 11, 2014 0.0900 0.1000 0.0900 0.0900 21,948 -0.01(-10.00%)
Dec 10, 2014 0.0950 0.1050 0.0950 0.1000 36,000 -0.01(-9.09%)
Dec 09, 2014 0.1000 0.1100 0.1000 0.1100 135,300 +0.01(+10.00%)
Dec 08, 2014 0.1000 0.1000 0.0950 0.1000 164,000 -0.00(-4.76%)
Dec 05, 2014 0.1000 0.1050 0.1000 0.1050 129,000 -0.01(-4.55%)
Dec 04, 2014 0.1050 0.1100 0.1000 0.1100 32,000 +0.01(+4.76%)
Dec 03, 2014 0.1100 0.1150 0.1050 0.1050 106,294 -0.01(-8.70%)
Dec 02, 2014 0.1100 0.1150 0.1100 0.1150 40,280 +0.01(+4.55%)
Dec 01, 2014 0.1100 0.1100 0.1100 0.1100 4,200 -0.01(-4.35%)
Nov 28, 2014 0.1000 0.1150 0.1000 0.1150 85,000 +0.01(+4.55%)
Nov 27, 2014 0.1100 0.1100 0.1050 0.1100 81,500 +0.01(+10.00%)
Nov 26, 2014 0.1000 0.1050 0.1000 0.1000 88,848 +0.00(+0.00%)
Nov 25, 2014 0.1050 0.1050 0.1000 0.1000 16,000 -0.00(-4.76%)
Nov 24, 2014 0.1100 0.1100 0.1050 0.1050 20,000 +0.00(+0.00%)
Nov 21, 2014 0.1150 0.1200 0.1050 0.1050 240,000 -0.01(-8.70%)
Nov 20, 2014 0.1150 0.1150 0.1150 0.1150 3,450 +0.00(+0.00%)
Nov 19, 2014 0.1200 0.1250 0.1150 0.1150 21,500 +0.00(+0.00%)
Nov 18, 2014 0.1200 0.1350 0.1150 0.1150 354,000 -0.00(-4.17%)
Nov 17, 2014 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-7.69%)
Nov 14, 2014 0.1050 0.1300 0.1050 0.1300 157,300 +0.01(+4.00%)
Nov 13, 2014 0.1250 0.1250 0.1200 0.1250 19,000 +0.00(+0.00%)
Nov 12, 2014 0.1300 0.1300 0.1250 0.1250 46,100 -0.01(-3.85%)
Nov 11, 2014 0.1150 0.1300 0.1150 0.1300 132,800 +0.01(+8.33%)
Nov 10, 2014 0.1050 0.1200 0.1050 0.1200 199,000 +0.01(+9.09%)
Nov 07, 2014 0.1050 0.1100 0.1000 0.1100 153,500 +0.00(+0.00%)
Nov 06, 2014 0.1000 0.1200 0.1000 0.1100 153,000 +0.01(+15.79%)
Nov 05, 2014 0.0900 0.1000 0.0900 0.0950 65,600 -0.01(-5.00%)
Nov 04, 2014 0.0850 0.1050 0.0850 0.1000 143,940 +0.01(+11.11%)
Nov 03, 2014 0.0950 0.0950 0.0850 0.0900 46,900 -0.01(-5.26%)
Oct 31, 2014 0.0900 0.0950 0.0900 0.0950 112,500 -0.01(-5.00%)
Oct 30, 2014 0.1050 0.1050 0.0950 0.1000 170,500 -0.00(-4.76%)
Oct 29, 2014 0.1150 0.1150 0.1050 0.1050 16,500 -0.01(-4.55%)
Oct 28, 2014 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Oct 27, 2014 0.1100 0.1100 0.1000 0.1050 102,200 -0.01(-8.70%)
Oct 24, 2014 0.1050 0.1150 0.0950 0.1150 183,000 +0.01(+15.00%)
Oct 23, 2014 0.0900 0.1000 0.0900 0.1000 33,520 +0.01(+5.26%)
Oct 22, 2014 0.0950 0.1000 0.0850 0.0950 139,000 +0.00(+0.00%)
Oct 21, 2014 0.0900 0.1000 0.0850 0.0950 133,000 +0.01(+5.56%)
Oct 20, 2014 0.0900 0.0950 0.0900 0.0900 102,000 -0.01(-5.26%)
Oct 17, 2014 0.0950 0.0950 0.0950 0.0950 32,000 +0.00(+0.00%)
Oct 16, 2014 0.0850 0.0950 0.0850 0.0950 339,700 +0.02(+26.67%)
Oct 15, 2014 0.0750 0.0850 0.0750 0.0750 207,800 +0.00(+7.14%)
Oct 10, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 09, 2014 0.0800 0.0850 0.0800 0.0800 28,400 +0.01(+6.67%)
Oct 08, 2014 0.0750 0.0750 0.0750 0.0750 3,800 -0.01(-6.25%)
Oct 06, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2014 0.0950 0.0950 0.0750 0.0800 189,000 -0.01(-15.79%)
Oct 02, 2014 0.0900 0.0950 0.0900 0.0950 19,950 +0.01(+11.76%)
Oct 01, 2014 0.0850 0.0850 0.0850 0.0850 16,500 -0.01(-10.53%)
Sep 30, 2014 0.0850 0.0950 0.0850 0.0950 12,000 +0.01(+11.76%)
Sep 29, 2014 0.0850 0.0850 0.0800 0.0850 32,000 +0.00(+0.00%)
Sep 26, 2014 0.0950 0.0950 0.0850 0.0850 152,600 -0.01(-10.53%)
Sep 25, 2014 0.1050 0.1050 0.0950 0.0950 480,000 -0.01(-13.64%)
Sep 24, 2014 0.1100 0.1150 0.1050 0.1100 136,000 +0.00(+0.00%)
Sep 23, 2014 0.1050 0.1100 0.1050 0.1100 64,200 +0.01(+10.00%)
Sep 22, 2014 0.1100 0.1100 0.0950 0.1000 181,197 -0.00(-4.76%)
Sep 19, 2014 0.1000 0.1100 0.1000 0.1050 206,611 +0.00(+5.00%)
Sep 18, 2014 0.1150 0.1150 0.1000 0.1000 339,786 -0.01(-13.04%)
Sep 17, 2014 0.1100 0.1150 0.1100 0.1150 13,500 +0.01(+4.55%)
Sep 16, 2014 0.1200 0.1200 0.1100 0.1100 120,830 -0.01(-8.33%)
Sep 15, 2014 0.1150 0.1250 0.1150 0.1200 381,697 +0.00(+4.35%)
Sep 12, 2014 0.1500 0.1500 0.1150 0.1150 1,194,297 -0.03(-20.69%)
Sep 11, 2014 0.1850 0.2000 0.1450 0.1450 3,163,020 -0.04(-19.44%)
Sep 10, 2014 0.1600 0.1800 0.1600 0.1800 253,400 +0.01(+9.09%)
Sep 09, 2014 0.1750 0.1800 0.1650 0.1650 275,870 -0.01(-2.94%)
Sep 08, 2014 0.1800 0.1850 0.1700 0.1700 535,470 -0.00(-2.86%)
Sep 05, 2014 0.1800 0.1800 0.1750 0.1750 455,000 -0.01(-2.78%)
Sep 04, 2014 0.1900 0.1950 0.1800 0.1800 884,331 -0.04(-16.28%)
Sep 03, 2014 0.2300 0.2500 0.2000 0.2150 4,376,247 +0.04(+26.47%)
Sep 02, 2014 0.1750 0.1850 0.1700 0.1700 350,800 -0.01(-5.56%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 28, 2014 0.1800 0.1900 0.1750 0.1850 270,150 +0.01(+2.78%)
Aug 27, 2014 0.1800 0.1800 0.1800 205,000 +0.00(+0.00%)
Aug 26, 2014 0.1900 0.1900 0.1750 0.1800 286,100 -0.01(-2.70%)
Aug 25, 2014 0.1600 0.1850 0.1600 0.1850 493,900 +0.02(+15.62%)
Aug 22, 2014 0.1550 0.1700 0.1550 0.1600 13,800 +0.00(+0.00%)
Aug 21, 2014 0.1550 0.1650 0.1500 0.1600 130,000 +0.01(+6.67%)
Aug 20, 2014 0.1700 0.1500 199,220 +0.01(+3.45%)
Aug 19, 2014 0.1300 0.1600 0.1300 0.1450 534,800 +0.00(+3.57%)
Aug 15, 2014 0.1400 0 +0.01(+3.70%)
Aug 14, 2014 0.1300 0.1500 0.1300 0.1350 65,200 +0.01(+8.00%)
Aug 12, 2014 0.1250 0 -0.02(-10.71%)
Aug 11, 2014 0.1400 0.1550 0.1300 0.1400 168,000 -0.01(-6.67%)
Aug 08, 2014 0.1500 0.1500 0.1450 0.1500 138,000 +0.01(+7.14%)
Aug 07, 2014 0.1400 0.1400 0.1400 0.1400 57,000 +0.00(+0.00%)
Aug 06, 2014 0.1450 0.1450 0.1400 0.1400 13,640 -0.00(-3.45%)
Aug 05, 2014 0.1600 0.1700 0.1450 0.1450 95,000 -0.02(-9.38%)
Aug 01, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 31, 2014 0.1350 0.1600 0.1350 0.1600 172,500 +0.02(+14.29%)
Jul 30, 2014 0.1550 0.1550 0.1350 0.1400 187,900 -0.00(-3.45%)
Jul 29, 2014 0.1500 0.1500 0.1450 0.1450 114,500 +0.00(+0.00%)
Jul 28, 2014 0.1500 0.1500 0.1450 0.1450 30,000 +0.00(+3.57%)
Jul 25, 2014 0.1500 0.1500 0.1400 0.1400 313,000 -0.00(-3.45%)
Jul 24, 2014 0.1800 0.1850 0.1450 0.1450 299,951 -0.03(-14.71%)
Jul 23, 2014 0.1550 0.1700 0.1450 0.1700 203,500 +0.02(+9.68%)
Jul 22, 2014 0.1450 0.1600 0.1450 0.1550 231,000 -0.01(-3.13%)
Jul 21, 2014 0.1600 0.1600 0.1300 0.1600 315,400 +0.00(+0.00%)
Jul 18, 2014 0.1200 0.1700 0.1200 0.1600 369,981 +0.04(+33.33%)
Jul 17, 2014 0.1300 0.1300 0.1200 0.1200 178,050 -0.01(-4.00%)
Jul 16, 2014 0.0950 0.1350 0.0950 0.1250 590,880 +0.04(+47.06%)
Jul 15, 2014 0.0900 0.0950 0.0850 0.0850 13,000 +0.01(+6.25%)
Jul 14, 2014 0.0850 0.0850 0.0800 0.0800 60,000 -0.01(-15.79%)
Jul 10, 2014 0.0950 0.0950 500 +0.01(+5.56%)
Jul 09, 2014 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jul 07, 2014 0.0850 0.0850 0 +0.01(+6.25%)
Jul 03, 2014 0.0800 0.0800 0 -0.01(-5.88%)
Jul 02, 2014 0.0850 0.0850 0.0800 0.0850 42,000 +0.00(+0.00%)
Jun 30, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 26, 2014 0.0850 0.0850 0.0850 600 -0.00(-5.56%)
Jun 25, 2014 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Jun 24, 2014 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Jun 23, 2014 0.1100 0.1150 0.0950 0.1000 74,000 -0.01(-9.09%)
Jun 20, 2014 0.0950 0.1250 0.0950 0.1100 196,050 +0.01(+4.76%)
Jun 19, 2014 0.0850 0.1050 0.0850 0.1050 143,000 +0.02(+31.25%)
Jun 18, 2014 0.0800 0.0800 0.0800 0.0800 30,825 +0.01(+6.67%)
Jun 17, 2014 0.0800 0.0800 0.0750 0.0750 12,000 -0.01(-11.76%)
Jun 16, 2014 0.0950 0.1000 0.0850 0.0850 50,500 -0.01(-10.53%)
Jun 13, 2014 0.0850 0.0950 0.0850 0.0950 73,000 +0.01(+11.76%)
Jun 12, 2014 0.0800 0.0900 0.0800 0.0850 314,700 +0.01(+6.25%)
Jun 11, 2014 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Jun 10, 2014 0.0650 0.0800 0.0650 0.0800 183,000 +0.01(+14.29%)
Jun 06, 2014 0.0750 0.0750 0.0700 0.0700 25,000 -0.01(-12.50%)
Jun 02, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 30, 2014 0.0800 0.0800 0.0800 0.0800 128,400 +0.00(+0.00%)
May 29, 2014 0.0600 0.0800 0.0600 0.0800 26,000 +0.01(+14.29%)
May 28, 2014 0.0700 0.0700 0.0650 0.0700 176,100 -0.01(-12.50%)
May 27, 2014 0.0750 0.0800 0.0750 0.0800 189,300 +0.01(+6.67%)
May 26, 2014 0.0750 0.0750 0.0750 0.0750 48,600 +0.00(+0.00%)
May 23, 2014 0.0700 0.0750 0.0700 0.0750 79,000 +0.00(+0.00%)
May 22, 2014 0.0550 0.0750 0.0550 0.0750 546,200 +0.01(+15.38%)
May 21, 2014 0.0550 0.0700 0.0550 0.0650 183,500 +0.01(+30.00%)
May 20, 2014 0.0500 0.0500 0.0500 0.0500 19,000 -0.00(-9.09%)
May 16, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 14, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 13, 2014 0.0550 0.0650 0.0550 0.0650 50,000 +0.01(+30.00%)
May 09, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 06, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 05, 2014 0.0550 0.0550 0.0550 0.0550 20,792 -0.01(-15.38%)
May 01, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 30, 2014 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Apr 28, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 25, 2014 0.0650 0.0700 0.0650 0.0700 156,200 +0.00(+0.00%)
Apr 24, 2014 0.0600 0.0700 0.0600 0.0700 266,400 +0.01(+16.67%)
Apr 23, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 17, 2014 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Apr 16, 2014 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+9.09%)
Apr 15, 2014 0.0550 0.0600 0.0550 0.0550 202,460 +0.00(+10.00%)
Apr 14, 2014 0.0500 0.0500 0.0500 0.0500 18,600 +0.00(+0.00%)
Apr 11, 2014 0.0500 0.0500 0.0500 0.0500 34,250 +0.01(+11.11%)
Apr 10, 2014 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+0.00%)
Apr 07, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 03, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 02, 2014 0.0500 0.0500 0.0450 0.0450 172,000 -0.01(-25.00%)
Apr 01, 2014 0.0550 0.0600 0.0550 0.0600 69,740 +0.01(+33.33%)
Mar 28, 2014 0.0450 0.0450 0.0450 0.0450 400 -0.01(-10.00%)
Mar 27, 2014 0.0500 0.0500 0.0500 0.0500 11,520 -0.00(-9.09%)
Mar 25, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 24, 2014 0.0500 0.0500 0.0500 0.0500 86,800 +0.00(+0.00%)
Mar 20, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 19, 2014 0.0450 0.0500 0.0450 0.0450 143,350 -0.01(-10.00%)
Mar 18, 2014 0.0550 0.0550 0.0500 0.0500 12,460 -0.00(-9.09%)
Mar 17, 2014 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+10.00%)
Mar 14, 2014 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 13, 2014 0.0500 0.0550 0.0450 0.0550 137,800 +0.00(+0.00%)
Mar 12, 2014 0.0550 0.0550 0.0550 0.0550 1,400 +0.01(+22.22%)
Mar 07, 2014 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Mar 06, 2014 0.0450 0.0550 0.0450 0.0550 7,600 +0.01(+22.22%)
Mar 04, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 28, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 27, 2014 0.0550 0.0550 0.0550 0.0550 1,200 -0.01(-15.38%)
Feb 21, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 19, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 18, 2014 0.0600 0.0600 0.0600 0.0600 1,600 -0.01(-14.29%)
Feb 14, 2014 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Feb 13, 2014 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Feb 04, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.