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 29, 2021 0.0800 0.0850 0.0750 0.0850 716,700 +0.01(+6.25%)
Jan 28, 2021 0.0750 0.0800 0.0750 0.0800 386,213 +0.00(+0.00%)
Jan 27, 2021 0.0850 0.0850 0.0750 0.0800 1,038,845 -0.01(-5.88%)
Jan 26, 2021 0.0900 0.0900 0.0800 0.0850 1,057,023 -0.01(-10.53%)
Jan 25, 2021 0.0950 0.0950 0.0900 0.0950 663,496 +0.01(+5.56%)
Jan 22, 2021 0.1000 0.1000 0.0900 0.0900 422,500 -0.01(-10.00%)
Jan 21, 2021 0.1050 0.1050 0.0950 0.1000 316,030 +0.00(+0.00%)
Jan 20, 2021 0.1000 0.1050 0.0950 0.1000 679,000 +0.01(+5.26%)
Jan 19, 2021 0.1000 0.1000 0.0950 0.0950 322,703 +0.00(+0.00%)
Jan 18, 2021 0.1000 0.1000 0.0950 0.0950 142,890 +0.00(+0.00%)
Jan 15, 2021 0.1000 0.1000 0.0900 0.0950 390,303 -0.01(-5.00%)
Jan 14, 2021 0.1000 0.1000 0.0950 0.1000 251,547 +0.01(+5.26%)
Jan 13, 2021 0.1100 0.1100 0.0950 0.0950 930,755 -0.01(-9.52%)
Jan 12, 2021 0.1050 0.1100 0.1050 0.1050 1,364,396 +0.01(+10.53%)
Jan 11, 2021 0.0900 0.1000 0.0900 0.0950 279,947 +0.01(+5.56%)
Jan 08, 2021 0.0950 0.0950 0.0850 0.0900 370,455 -0.01(-5.26%)
Jan 07, 2021 0.0950 0.0950 0.0850 0.0950 1,071,301 -0.01(-5.00%)
Jan 06, 2021 0.1050 0.1050 0.0950 0.1000 451,875 +0.00(+0.00%)
Jan 05, 2021 0.1050 0.1050 0.1000 0.1000 1,127,600 -0.01(-9.09%)
Jan 04, 2021 0.0950 0.1200 0.0950 0.1100 2,780,946 +0.01(+10.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 30, 2020 0.0950 0.0950 0.0900 0.0950 196,700 +0.00(+0.00%)
Dec 29, 2020 0.0900 0.0950 0.0850 0.0950 468,000 +0.01(+5.56%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2020 0.0900 0.0950 0.0850 0.0950 988,071 +0.01(+11.76%)
Dec 22, 2020 0.0900 0.0900 0.0800 0.0850 911,090 -0.00(-5.56%)
Dec 21, 2020 0.0900 0.0950 0.0850 0.0900 1,681,822 +0.00(+5.88%)
Dec 18, 2020 0.0850 0.0900 0.0800 0.0850 857,873 +0.01(+6.25%)
Dec 17, 2020 0.0850 0.0950 0.0800 0.0800 1,908,173 -0.01(-5.88%)
Dec 16, 2020 0.0700 0.0850 0.0700 0.0850 2,847,624 +0.01(+21.43%)
Dec 15, 2020 0.0700 0.0750 0.0650 0.0700 1,523,560 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0750 0.0600 0.0700 1,576,350 +0.01(+7.69%)
Dec 11, 2020 0.0650 0.0650 0.0650 0.0650 159,500 +0.00(+0.00%)
Dec 10, 2020 0.0650 0.0700 0.0600 0.0650 675,140 +0.01(+8.33%)
Dec 09, 2020 0.0600 0.0650 0.0600 0.0600 340,000 +0.00(+0.00%)
Dec 08, 2020 0.0650 0.0650 0.0600 0.0600 112,400 -0.01(-7.69%)
Dec 07, 2020 0.0700 0.0700 0.0600 0.0650 1,003,800 -0.01(-7.14%)
Dec 04, 2020 0.0700 0.0700 0.0650 0.0700 359,000 +0.00(+0.00%)
Dec 03, 2020 0.0600 0.0750 0.0600 0.0700 2,398,400 +0.01(+16.67%)
Dec 02, 2020 0.0550 0.0600 0.0550 0.0600 3,437,000 +0.00(+9.09%)
Dec 01, 2020 0.0550 0.0550 0.0500 0.0550 1,305,800 +0.00(+0.00%)
Nov 30, 2020 0.0550 0.0550 0.0500 0.0550 72,800 +0.00(+0.00%)
Nov 27, 2020 0.0550 0.0550 0.0500 0.0550 1,019,600 +0.00(+0.00%)
Nov 26, 2020 0.0600 0.0600 0.0550 0.0550 1,015,800 +0.00(+0.00%)
Nov 25, 2020 0.0550 0.0550 0.0500 0.0550 142,873 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0550 0.0500 0.0550 285,103 +0.00(+0.00%)
Nov 23, 2020 0.0550 0.0600 0.0550 0.0550 422,218 +0.00(+0.00%)
Nov 20, 2020 0.0550 0.0550 0.0550 0.0550 103,450 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0600 0.0530 0.0550 646,750 +0.00(+0.00%)
Nov 18, 2020 0.0550 0.0600 0.0500 0.0550 2,893,300 +0.00(+0.00%)
Nov 17, 2020 0.0600 0.0600 0.0500 0.0550 859,191 +0.00(+0.00%)
Nov 16, 2020 0.0550 0.0550 0.0550 0.0550 1,482,870 +0.00(+0.00%)
Nov 13, 2020 0.0600 0.0600 0.0550 0.0550 1,645,430 +0.00(+0.00%)
Nov 12, 2020 0.0600 0.0600 0.0550 0.0550 2,111,700 +0.00(+0.00%)
Nov 11, 2020 0.0600 0.0600 0.0550 0.0550 3,014,725 -0.00(-8.33%)
Nov 10, 2020 0.0700 0.0750 0.0600 0.0600 2,417,467 -0.01(-14.29%)
Nov 09, 2020 0.0700 0.0700 0.0700 0.0700 215,300 +0.00(+0.00%)
Nov 06, 2020 0.0800 0.0800 0.0700 0.0700 487,745 -0.00(-6.67%)
Nov 05, 2020 0.0700 0.0750 0.0700 0.0750 345,418 +0.01(+15.38%)
Nov 04, 2020 0.0750 0.0800 0.0650 0.0650 604,094 -0.01(-18.75%)
Nov 03, 2020 0.0800 0.0800 0.0750 0.0800 141,000 +0.01(+6.67%)
Nov 02, 2020 0.0750 0.0750 0.0750 0.0750 113,000 +0.00(+0.00%)
Oct 30, 2020 0.0750 0.0800 0.0750 0.0750 92,635 +0.00(+0.00%)
Oct 29, 2020 0.0750 0.0750 0.0750 0.0750 457,000 -0.01(-6.25%)
Oct 28, 2020 0.0800 0.0800 0.0750 0.0800 156,794 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 392,038 +0.00(+0.00%)
Oct 26, 2020 0.0800 0.0800 0.0800 0.0800 187,400 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0800 0.0800 173,073 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0800 0.0800 339,500 +0.00(+0.00%)
Oct 21, 2020 0.0850 0.0850 0.0800 0.0800 488,529 +0.00(+0.00%)
Oct 20, 2020 0.0850 0.0850 0.0800 0.0800 71,486 -0.01(-5.88%)
Oct 19, 2020 0.0900 0.0900 0.0850 0.0850 218,800 +0.00(+0.00%)
Oct 16, 2020 0.0850 0.0850 0.0850 0.0850 564,047 -0.00(-5.56%)
Oct 15, 2020 0.0850 0.0900 0.0850 0.0900 457,600 +0.00(+0.00%)
Oct 14, 2020 0.0900 0.0900 0.0850 0.0900 168,511 +0.00(+0.00%)
Oct 13, 2020 0.0900 0.0900 0.0900 0.0900 135,069 +0.00(+0.00%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 08, 2020 0.0900 0.1050 0.0850 0.0850 4,259,457 +0.01(+6.25%)
Oct 07, 2020 0.0800 0.0800 0.0750 0.0800 267,347 +0.00(+0.00%)
Oct 06, 2020 0.0850 0.0850 0.0800 0.0800 381,314 -0.01(-5.88%)
Oct 05, 2020 0.0800 0.0900 0.0800 0.0850 1,262,296 +0.00(+0.00%)
Oct 02, 2020 0.0800 0.0850 0.0800 0.0850 427,220 +0.00(+0.00%)
Oct 01, 2020 0.0800 0.0850 0.0750 0.0850 755,977 +0.01(+6.25%)
Sep 30, 2020 0.0800 0.0800 0.0750 0.0800 592,247 +0.01(+6.67%)
Sep 29, 2020 0.0800 0.0800 0.0750 0.0750 214,000 -0.01(-6.25%)
Sep 28, 2020 0.0750 0.0800 0.0750 0.0800 154,500 +0.00(+0.00%)
Sep 25, 2020 0.0800 0.0800 0.0700 0.0800 481,400 +0.01(+6.67%)
Sep 24, 2020 0.0700 0.0800 0.0700 0.0750 291,700 +0.00(+0.00%)
Sep 23, 2020 0.0750 0.0750 0.0750 0.0750 687,549 -0.01(-6.25%)
Sep 22, 2020 0.0800 0.0850 0.0800 0.0800 573,560 +0.00(+0.00%)
Sep 21, 2020 0.0850 0.0850 0.0800 0.0800 733,750 -0.01(-5.88%)
Sep 18, 2020 0.0850 0.0850 0.0850 0.0850 527,470 +0.01(+6.25%)
Sep 17, 2020 0.0800 0.0850 0.0800 0.0800 269,049 -0.01(-5.88%)
Sep 16, 2020 0.0850 0.0850 0.0800 0.0850 714,499 +0.00(+0.00%)
Sep 15, 2020 0.0800 0.0850 0.0800 0.0850 488,254 +0.01(+6.25%)
Sep 14, 2020 0.0850 0.0900 0.0800 0.0800 1,267,250 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0850 0.0800 0.0800 114,500 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0800 0.0800 110,050 +0.00(+0.00%)
Sep 09, 2020 0.0850 0.0850 0.0800 0.0800 570,400 -0.01(-5.88%)
Sep 08, 2020 0.0850 0.0900 0.0800 0.0850 371,200 -0.00(-5.56%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 03, 2020 0.0850 0.0900 0.0800 0.0900 1,332,606 +0.01(+12.50%)
Sep 02, 2020 0.0800 0.0800 0.0800 0.0800 636,000 +0.00(+0.00%)
Sep 01, 2020 0.0850 0.0850 0.0800 0.0800 280,013 -0.01(-5.88%)
Aug 31, 2020 0.0800 0.0850 0.0800 0.0850 466,200 +0.01(+6.25%)
Aug 28, 2020 0.0800 0.0850 0.0750 0.0800 504,750 +0.00(+0.00%)
Aug 27, 2020 0.0900 0.0900 0.0800 0.0800 148,350 -0.01(-11.11%)
Aug 26, 2020 0.0850 0.0900 0.0850 0.0900 260,094 +0.00(+5.88%)
Aug 25, 2020 0.0800 0.0850 0.0750 0.0850 632,250 +0.01(+6.25%)
Aug 24, 2020 0.0900 0.0900 0.0800 0.0800 634,433 -0.01(-11.11%)
Aug 21, 2020 0.0950 0.0950 0.0850 0.0900 585,889 -0.01(-5.26%)
Aug 20, 2020 0.0900 0.0950 0.0900 0.0950 175,242 +0.01(+5.56%)
Aug 19, 2020 0.0900 0.0950 0.0850 0.0900 513,100 +0.00(+0.00%)
Aug 18, 2020 0.0900 0.0950 0.0900 0.0900 327,004 +0.00(+0.00%)
Aug 17, 2020 0.0950 0.0950 0.0900 0.0900 1,075,932 -0.01(-5.26%)
Aug 14, 2020 0.0950 0.0950 0.0900 0.0950 614,000 +0.00(+0.00%)
Aug 13, 2020 0.0900 0.1050 0.0900 0.0950 3,761,853 +0.01(+18.75%)
Aug 12, 2020 0.0800 0.0800 0.0750 0.0800 321,624 +0.00(+0.00%)
Aug 11, 2020 0.0850 0.0850 0.0750 0.0800 428,500 -0.01(-5.88%)
Aug 10, 2020 0.0800 0.0850 0.0800 0.0850 1,256,508 +0.01(+6.25%)
Aug 07, 2020 0.0900 0.0900 0.0800 0.0800 604,000 -0.01(-5.88%)
Aug 06, 2020 0.0850 0.0900 0.0850 0.0850 541,273 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0800 0.0850 1,326,650 +0.00(+0.00%)
Aug 04, 2020 0.0800 0.0900 0.0800 0.0850 1,012,921 +0.01(+6.25%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 30, 2020 0.0800 0.0800 0.0750 0.0750 162,000 -0.01(-11.76%)
Jul 29, 2020 0.0850 0.0850 0.0800 0.0850 412,000 +0.01(+6.25%)
Jul 28, 2020 0.0750 0.0850 0.0750 0.0800 229,500 +0.00(+0.00%)
Jul 27, 2020 0.0850 0.0900 0.0750 0.0800 1,615,099 -0.01(-5.88%)
Jul 24, 2020 0.0850 0.0950 0.0800 0.0850 846,465 +0.00(+0.00%)
Jul 23, 2020 0.0900 0.0900 0.0800 0.0850 957,076 -0.00(-5.56%)
Jul 22, 2020 0.0900 0.0900 0.0900 0.0900 427,100 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0950 0.0800 0.0900 1,635,151 +0.01(+12.50%)
Jul 20, 2020 0.0800 0.0800 0.0750 0.0800 935,127 +0.00(+0.00%)
Jul 17, 2020 0.0750 0.0800 0.0750 0.0800 381,927 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0750 0.0800 469,500 +0.00(+0.00%)
Jul 15, 2020 0.0850 0.0850 0.0700 0.0800 1,371,111 -0.01(-5.88%)
Jul 14, 2020 0.0850 0.0850 0.0800 0.0850 715,350 +0.00(+0.00%)
Jul 13, 2020 0.1050 0.1050 0.0800 0.0850 2,027,147 -0.01(-15.00%)
Jul 10, 2020 0.1100 0.1100 0.0950 0.1000 852,897 -0.00(-4.76%)
Jul 09, 2020 0.1050 0.1150 0.1050 0.1050 1,214,033 -0.01(-4.55%)
Jul 08, 2020 0.1100 0.1200 0.1000 0.1100 1,394,438 +0.00(+0.00%)
Jul 07, 2020 0.1200 0.1200 0.1000 0.1100 2,232,887 +0.01(+4.76%)
Jul 06, 2020 0.1250 0.1300 0.0950 0.1050 6,706,142 -0.01(-8.70%)
Jul 03, 2020 0.0950 0.1350 0.0950 0.1150 6,129,862 +0.02(+21.05%)
Jul 02, 2020 0.0750 0.0950 0.0750 0.0950 2,098,100 +0.02(+26.67%)
Jun 30, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 29, 2020 0.0500 0.0750 0.0450 0.0700 3,799,700 +0.03(+55.56%)
Jun 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 24, 2020 0.0450 0.0500 0.0450 0.0450 435,000 +0.00(+12.50%)
Jun 23, 2020 0.0450 0.0450 0.0400 0.0400 44,000 -0.01(-20.00%)
Jun 22, 2020 0.0450 0.0500 0.0450 0.0500 340,000 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0500 0.0450 0.0500 411,000 +0.01(+25.00%)
Jun 18, 2020 0.0450 0.0450 0.0400 0.0400 150,000 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0400 0.0400 86,000 -0.00(-11.11%)
Jun 16, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jun 15, 2020 0.0450 0.0500 0.0450 0.0450 373,000 +0.00(+0.00%)
Jun 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 09, 2020 0.0400 0.0400 0.0400 0.0400 149,000 -0.01(-20.00%)
Jun 08, 2020 0.0450 0.0500 0.0450 0.0500 100,000 +0.01(+11.11%)
Jun 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 03, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+14.29%)
Jun 01, 2020 0.0400 0.0400 0.0350 0.0350 233,000 +0.00(+0.00%)
May 29, 2020 0.0400 0.0400 0.0350 0.0350 30,000 -0.00(-12.50%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
May 27, 2020 0.0400 0.0450 0.0350 0.0450 104,000 +0.00(+0.00%)
May 26, 2020 0.0400 0.0450 0.0350 0.0450 96,000 -0.01(-10.00%)
May 25, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
May 22, 2020 0.0450 0.0500 0.0450 0.0450 192,000 +0.00(+0.00%)
May 21, 2020 0.0400 0.0450 0.0400 0.0450 150,000 +0.00(+0.00%)
May 20, 2020 0.0350 0.0500 0.0350 0.0450 1,455,500 +0.01(+28.57%)
May 19, 2020 0.0300 0.0350 0.0300 0.0350 395,001 +0.01(+16.67%)
May 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 14, 2020 0.0300 0.0300 0.0250 0.0250 97,500 +0.01(+25.00%)
May 12, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 11, 2020 0.0250 0.0250 0.0250 0.0250 166,000 +0.00(+0.00%)
May 07, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 04, 2020 0.0300 0.0300 0.0250 0.0250 181,000 +0.00(+0.00%)
Apr 29, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 27, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 22, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 21, 2020 0.0200 0.0250 0.0200 0.0250 87,000 +0.00(+0.00%)
Apr 20, 2020 0.0250 0.0250 0.0250 0.0250 36,000 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0250 0.0250 0.0250 92,000 +0.00(+0.00%)
Apr 16, 2020 0.0250 0.0250 0.0250 0.0250 190,000 +0.01(+25.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 25, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0.0200 120,000 +0.01(+33.33%)
Mar 23, 2020 0.0150 0.0150 0.0150 0.0150 100,000 -0.01(-25.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Mar 13, 2020 0.0100 0.0250 0.0100 0.0250 132,001 +0.01(+66.67%)
Mar 12, 2020 0.0200 0.0200 0.0100 0.0150 720,500 -0.01(-40.00%)
Mar 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 05, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 03, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 02, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Feb 28, 2020 0.0200 0.0350 0.0200 0.0250 508,018 +0.00(+0.00%)
Feb 27, 2020 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-16.67%)
Feb 25, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 24, 2020 0.0300 0.0300 0.0300 0.0300 81,000 +0.00(+20.00%)
Feb 21, 2020 0.0250 0.0250 0.0250 0.0250 138,000 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0250 0.0200 0.0250 43,680 +0.00(+0.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0.0250 392,000 +0.00(+0.00%)
Feb 18, 2020 0.0250 0.0250 0.0200 0.0250 23,000 +0.01(+25.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Feb 12, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 11, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Feb 04, 2020 0.0300 0.0300 0.0300 0.0300 42,000 +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.