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: 2:57 PM EDT, Jun 12, 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 31, 2020 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Jan 30, 2020 0.0300 0.0300 0.0300 0.0300 102,500 +0.00(+0.00%)
Jan 29, 2020 0.0350 0.0350 0.0300 0.0300 93,000 -0.01(-25.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 23, 2020 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 20, 2020 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0350 0.0350 0.0350 31,000 -0.00(-12.50%)
Jan 16, 2020 0.0300 0.0400 0.0300 0.0400 165,000 +0.01(+33.33%)
Jan 15, 2020 0.0300 0.0300 0.0300 0.0300 30,400 +0.00(+0.00%)
Jan 14, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jan 13, 2020 0.0300 0.0300 0.0300 0.0300 89,000 -0.01(-14.29%)
Jan 10, 2020 0.0350 0.0350 0.0300 0.0350 74,000 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 40,500 -0.00(-12.50%)
Jan 08, 2020 0.0350 0.0400 0.0350 0.0400 176,000 +0.00(+0.00%)
Jan 07, 2020 0.0450 0.0450 0.0350 0.0400 1,068,711 -0.00(-11.11%)
Jan 06, 2020 0.0400 0.0500 0.0350 0.0450 1,216,600 +0.00(+12.50%)
Jan 03, 2020 0.0350 0.0400 0.0350 0.0400 1,078,800 +0.00(+14.29%)
Jan 02, 2020 0.0250 0.0350 0.0250 0.0350 1,415,000 +0.01(+16.67%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 27, 2019 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Dec 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 23, 2019 0.0150 0.0150 0.0100 0.0150 391,700 +0.00(+0.00%)
Dec 20, 2019 0.0150 0.0150 0.0150 0.0150 53,500 +0.00(+0.00%)
Dec 19, 2019 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Dec 18, 2019 0.0150 0.0150 0.0150 0.0150 196,000 +0.00(+0.00%)
Dec 17, 2019 0.0150 0.0150 0.0150 0.0150 160,000 +0.00(+0.00%)
Dec 13, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 10, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 06, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 05, 2019 0.0150 0.0150 0.0150 0.0150 216,000 +0.00(+0.00%)
Dec 04, 2019 0.0150 0.0150 0.0150 0.0150 191,000 +0.00(+0.00%)
Dec 03, 2019 0.0150 0.0150 0.0150 0.0150 250,000 +0.00(+0.00%)
Dec 02, 2019 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Nov 29, 2019 0.0150 0.0150 0.0150 0.0150 190,498 -0.01(-25.00%)
Nov 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 13, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 12, 2019 0.0200 0.0200 0.0200 0.0200 6,622 +0.00(+0.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 04, 2019 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Nov 01, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 31, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 30, 2019 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Oct 29, 2019 0.0150 0.0250 0.0150 0.0250 81,040 +0.00(+0.00%)
Oct 25, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 10, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Oct 08, 2019 0.0200 0.0200 0.0200 0.0200 57,000 -0.01(-20.00%)
Oct 03, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 02, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Sep 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 25, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 23, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 12, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 05, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 04, 2019 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Sep 03, 2019 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 28, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 19, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 16, 2019 0.0300 0.0350 0.0300 0.0350 57,300 +0.00(+0.00%)
Aug 13, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 12, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0300 0.0400 158,151 +0.00(+14.29%)
Aug 06, 2019 0.0350 0.0350 0.0300 0.0350 370,999 +0.00(+0.00%)
Aug 02, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 29, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 26, 2019 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Jul 25, 2019 0.0300 0.0300 0.0300 0.0300 208,371 +0.00(+0.00%)
Jul 24, 2019 0.0350 0.0350 0.0300 0.0300 50,000 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Jul 22, 2019 0.0300 0.0350 0.0300 0.0350 51,000 +0.01(+16.67%)
Jul 19, 2019 0.0300 0.0350 0.0300 0.0300 105,825 -0.01(-14.29%)
Jul 18, 2019 0.0300 0.0350 0.0300 0.0350 237,000 +0.01(+16.67%)
Jul 17, 2019 0.0250 0.0300 0.0250 0.0300 59,000 +0.00(+20.00%)
Jul 12, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 11, 2019 0.0250 0.0250 0.0250 0.0250 10,260 +0.00(+0.00%)
Jul 10, 2019 0.0250 0.0250 0.0250 0.0250 44,000 +0.00(+0.00%)
Jul 04, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 25, 2019 0.0300 0.0300 0.0300 0.0300 59,400 +0.00(+0.00%)
Jun 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 20, 2019 0.0250 0.0300 0.0250 0.0300 58,400 +0.00(+20.00%)
Jun 18, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 17, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jun 12, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 05, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 04, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Jun 03, 2019 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
May 28, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 27, 2019 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
May 24, 2019 0.0250 0.0300 0.0250 0.0300 90,000 +0.00(+0.00%)
May 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 13, 2019 0.0300 0.0300 0.0250 0.0250 40,000 -0.00(-16.67%)
May 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 06, 2019 0.0300 0.0300 0.0300 0.0300 269,000 -0.01(-25.00%)
May 03, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
May 02, 2019 0.0400 0.0400 0.0350 0.0350 353,000 +0.00(+0.00%)
Apr 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Apr 25, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Apr 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 09, 2019 0.0350 0.0350 0.0350 0.0350 21,000 -0.00(-12.50%)
Apr 08, 2019 0.0350 0.0400 0.0350 0.0400 34,714 +0.00(+14.29%)
Apr 05, 2019 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Mar 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0400 0.0350 0.0400 20,999 +0.00(+14.29%)
Mar 21, 2019 0.0300 0.0350 0.0300 0.0350 86,000 +0.00(+0.00%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0400 0.0300 0.0350 57,200 -0.00(-12.50%)
Mar 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0400 0.0350 0.0400 192,999 +0.00(+14.29%)
Mar 13, 2019 0.0350 0.0350 0.0350 0.0350 4,600 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 08, 2019 0.0350 0.0450 0.0350 0.0450 29,000 +0.01(+28.57%)
Mar 07, 2019 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 117,000 +0.00(+14.29%)
Mar 05, 2019 0.0350 0.0350 0.0300 0.0350 102,000 +0.00(+0.00%)
Mar 04, 2019 0.0450 0.0450 0.0350 0.0350 54,000 +0.00(+0.00%)
Mar 01, 2019 0.0350 0.0400 0.0350 0.0350 137,000 +0.00(+0.00%)
Feb 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0400 0.0350 0.0350 55,800 -0.01(-22.22%)
Feb 25, 2019 0.0350 0.0450 0.0350 0.0450 181,000 +0.01(+50.00%)
Feb 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 19, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 14, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0300 0.0300 0.0300 3,320 -0.01(-14.29%)
Feb 12, 2019 0.0300 0.0350 0.0300 0.0350 309,000 +0.01(+16.67%)
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.