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

Decade Resources Ltd (TSV: DEC )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 9, 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, 2024 0.0550 0.0550 0.0500 0.0500 490,400 +0.01(+11.11%)
Jan 30, 2024 0.0550 0.0550 0.0450 0.0450 961,800 -0.01(-10.00%)
Jan 29, 2024 0.0500 0.0600 0.0500 0.0500 1,319,932 +0.00(+0.00%)
Jan 26, 2024 0.0600 0.0600 0.0500 0.0500 768,351 -0.01(-16.67%)
Jan 25, 2024 0.0650 0.0650 0.0450 0.0600 7,156,603 -0.08(-57.14%)
Jan 24, 2024 0.1300 0.1400 0.1300 0.1400 183,956 +0.01(+7.69%)
Jan 23, 2024 0.1300 0.1350 0.1300 0.1300 117,155 -0.01(-3.70%)
Jan 22, 2024 0.1400 0.1400 0.1350 0.1350 47,784 -0.01(-3.57%)
Jan 19, 2024 0.1500 0.1500 0.1400 0.1400 114,500 -0.01(-6.67%)
Jan 18, 2024 0.1300 0.1550 0.1200 0.1500 358,390 +0.01(+11.11%)
Jan 17, 2024 0.1500 0.1500 0.1350 0.1350 512,784 -0.01(-6.90%)
Jan 16, 2024 0.1550 0.1550 0.1450 0.1450 246,600 -0.01(-6.45%)
Jan 15, 2024 0.1650 0.1650 0.1550 0.1550 102,550 -0.01(-6.06%)
Jan 12, 2024 0.1700 0.1700 0.1650 0.1650 54,500 -0.01(-5.71%)
Jan 11, 2024 0.1700 0.1750 0.1600 0.1750 365,000 +0.01(+6.06%)
Jan 10, 2024 0.1700 0.1750 0.1650 0.1650 150,500 -0.01(-2.94%)
Jan 09, 2024 0.1650 0.1850 0.1650 0.1700 575,165 +0.01(+3.03%)
Jan 08, 2024 0.1550 0.1650 0.1500 0.1650 236,500 +0.01(+6.45%)
Jan 05, 2024 0.1550 0.1550 0.1550 0.1550 8,000 -0.01(-3.13%)
Jan 04, 2024 0.1500 0.1600 0.1500 0.1600 65,500 +0.00(+0.00%)
Jan 03, 2024 0.1600 0.1600 0.1600 0.1600 655 +0.00(+0.00%)
Jan 02, 2024 0.1550 0.1600 0.1550 0.1600 58,500 +0.01(+3.23%)
Dec 29, 2023 0.1550 0 +0.00(+0.00%)
Dec 28, 2023 0.1500 0.1550 0.1500 0.1550 5,000 -0.01(-3.13%)
Dec 27, 2023 0.1550 0.1600 0.1550 0.1600 60,426 +0.01(+3.23%)
Dec 22, 2023 0.1550 0 -0.01(-3.13%)
Dec 21, 2023 0.1500 0.1600 0.1500 0.1600 62,530 +0.01(+6.67%)
Dec 20, 2023 0.1500 0.1550 0.1500 0.1500 236,200 +0.00(+0.00%)
Dec 19, 2023 0.1500 0.1500 0.1450 0.1500 225,400 -0.01(-3.23%)
Dec 18, 2023 0.1500 0.1600 0.1500 0.1550 180,000 +0.00(+0.00%)
Dec 15, 2023 0.1600 0.1600 0.1500 0.1550 148,000 -0.01(-3.13%)
Dec 14, 2023 0.1550 0.1650 0.1550 0.1600 45,500 +0.01(+3.23%)
Dec 13, 2023 0.1550 0.1600 0.1500 0.1550 25,000 -0.01(-3.13%)
Dec 12, 2023 0.1600 0.1600 0.1450 0.1600 49,000 +0.01(+6.67%)
Dec 11, 2023 0.1500 0.1500 0.1500 0.1500 33,650 -0.02(-11.76%)
Dec 08, 2023 0.1600 0.1700 0.1600 0.1700 27,000 +0.01(+6.25%)
Dec 07, 2023 0.1650 0.1650 0.1600 0.1600 20,000 -0.01(-3.03%)
Dec 06, 2023 0.1450 0.1700 0.1450 0.1650 144,151 +0.02(+17.86%)
Dec 05, 2023 0.1600 0.1650 0.1400 0.1400 293,798 -0.02(-12.50%)
Dec 04, 2023 0.1750 0.1800 0.1600 0.1600 189,028 -0.02(-11.11%)
Dec 01, 2023 0.1800 0.1850 0.1700 0.1800 257,845 -0.01(-5.26%)
Nov 30, 2023 0.1900 0.1900 0.1750 0.1900 552,049 +0.02(+11.76%)
Nov 29, 2023 0.1650 0.1700 0.1450 0.1700 247,087 +0.01(+6.25%)
Nov 28, 2023 0.1800 0.1800 0.1500 0.1600 394,705 -0.02(-13.51%)
Nov 27, 2023 0.1700 0.1850 0.1700 0.1850 121,514 +0.01(+8.82%)
Nov 24, 2023 0.1700 0.1900 0.1600 0.1700 199,454 +0.00(+0.00%)
Nov 23, 2023 0.1350 0.1700 0.1350 0.1700 644,140 +0.04(+25.93%)
Nov 22, 2023 0.1350 0.1350 0.1300 0.1350 137,000 +0.01(+8.00%)
Nov 21, 2023 0.1300 0.1300 0.1200 0.1250 365,000 -0.01(-3.85%)
Nov 20, 2023 0.1350 0.1400 0.1250 0.1300 259,084 -0.01(-3.70%)
Nov 17, 2023 0.1400 0.1400 0.1350 0.1350 145,515 +0.00(+0.00%)
Nov 16, 2023 0.1400 0.1450 0.1350 0.1350 121,286 -0.01(-6.90%)
Nov 15, 2023 0.1500 0.1500 0.1450 0.1450 116,676 +0.00(+3.57%)
Nov 14, 2023 0.1450 0.1500 0.1300 0.1400 449,967 -0.01(-6.67%)
Nov 13, 2023 0.1500 0.1550 0.1450 0.1500 64,500 +0.01(+7.14%)
Nov 10, 2023 0.1450 0.1550 0.1400 0.1400 128,400 -0.00(-3.45%)
Nov 09, 2023 0.1600 0.1650 0.1450 0.1450 172,528 -0.03(-14.71%)
Nov 08, 2023 0.1450 0.1700 0.1400 0.1700 329,342 +0.02(+9.68%)
Nov 07, 2023 0.1700 0.1700 0.1550 0.1550 148,000 -0.02(-8.82%)
Nov 06, 2023 0.1800 0.1800 0.1650 0.1700 245,655 +0.00(+0.00%)
Nov 03, 2023 0.1750 0.1850 0.1700 0.1700 54,003 -0.01(-5.56%)
Nov 02, 2023 0.1850 0.1850 0.1750 0.1800 130,010 +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.