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 (%)
Oct 31, 2017 0.1100 0.1200 0.1050 0.1050 438,200 +0.00(+0.00%)
Oct 30, 2017 0.1150 0.1150 0.1050 0.1050 98,000 -0.01(-8.70%)
Oct 27, 2017 0.1300 0.1300 0.1150 0.1150 127,500 -0.02(-14.81%)
Oct 26, 2017 0.1200 0.1550 0.1150 0.1350 1,635,100 +0.02(+12.50%)
Oct 25, 2017 0.1050 0.1250 0.1050 0.1200 1,084,050 +0.02(+26.32%)
Oct 24, 2017 0.0950 0.1250 0.0900 0.0950 646,000 +0.00(+0.00%)
Oct 23, 2017 0.1000 0.1000 0.0900 0.0950 345,500 -0.01(-5.00%)
Oct 20, 2017 0.0950 0.1000 0.0950 0.1000 66,800 +0.01(+11.11%)
Oct 19, 2017 0.0950 0.0950 0.0900 0.0900 160,000 -0.01(-5.26%)
Oct 17, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 16, 2017 0.1000 0.1000 0.0950 0.0950 153,000 -0.01(-9.52%)
Oct 13, 2017 0.1050 0.1100 0.1000 0.1050 160,000 +0.00(+5.00%)
Oct 12, 2017 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Oct 11, 2017 0.1000 0.1050 0.0950 0.1050 100,000 -0.01(-4.55%)
Oct 10, 2017 0.1000 0.1100 0.0950 0.1100 238,000 +0.01(+10.00%)
Oct 06, 2017 0.1150 0.1150 0.1000 0.1000 249,238 -0.01(-9.09%)
Oct 05, 2017 0.1050 0.1100 0.1050 0.1100 154,500 +0.00(+0.00%)
Oct 04, 2017 0.1050 0.1100 0.1000 0.1100 269,500 +0.01(+15.79%)
Oct 03, 2017 0.1000 0.1000 0.0950 0.0950 180,073 -0.01(-5.00%)
Oct 02, 2017 0.1000 0.1050 0.1000 0.1000 222,000 +0.00(+0.00%)
Sep 29, 2017 0.1250 0.1250 0.0900 0.1000 2,836,178 -0.02(-20.00%)
Sep 28, 2017 0.1300 0.1400 0.1250 0.1250 241,000 -0.01(-3.85%)
Sep 27, 2017 0.1500 0.1500 0.1250 0.1300 1,219,128 -0.04(-21.21%)
Sep 25, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Sep 22, 2017 0.1600 0.1650 0.1500 0.1500 368,400 -0.02(-9.09%)
Sep 21, 2017 0.1450 0.1650 0.1450 0.1650 420,400 +0.02(+10.00%)
Sep 20, 2017 0.1650 0.1650 0.1500 0.1500 107,000 -0.02(-9.09%)
Sep 19, 2017 0.1450 0.1650 0.1400 0.1650 327,200 +0.02(+10.00%)
Sep 18, 2017 0.1700 0.1750 0.1450 0.1500 377,375 -0.03(-16.67%)
Sep 15, 2017 0.1750 0.1800 0.1650 0.1800 211,872 +0.00(+0.00%)
Sep 14, 2017 0.1750 0.1800 0.1650 0.1800 295,714 +0.01(+2.86%)
Sep 13, 2017 0.1850 0.1850 0.1700 0.1750 187,700 -0.01(-5.41%)
Sep 12, 2017 0.1800 0.1850 0.1600 0.1850 422,000 +0.01(+2.78%)
Sep 11, 2017 0.1800 0.1850 0.1750 0.1800 197,000 +0.00(+0.00%)
Sep 08, 2017 0.1800 0.1950 0.1800 0.1800 559,400 +0.00(+0.00%)
Sep 07, 2017 0.1800 0.1900 0.1800 0.1800 205,250 -0.01(-2.70%)
Sep 06, 2017 0.1800 0.1950 0.1800 0.1850 329,400 +0.01(+2.78%)
Sep 05, 2017 0.1900 0.1950 0.1800 0.1800 507,500 -0.01(-5.26%)
Sep 01, 2017 0.1700 0.1900 0.1650 0.1900 674,200 +0.02(+11.76%)
Aug 31, 2017 0.1750 0.1850 0.1700 0.1700 537,140 -0.01(-5.56%)
Aug 30, 2017 0.1750 0.1800 0.1700 0.1800 325,000 +0.01(+2.86%)
Aug 29, 2017 0.1650 0.1750 0.1600 0.1750 811,870 +0.01(+9.37%)
Aug 28, 2017 0.1600 0.1700 0.1600 0.1600 564,600 +0.01(+3.23%)
Aug 25, 2017 0.1450 0.1600 0.1450 0.1550 232,000 +0.01(+6.90%)
Aug 24, 2017 0.1550 0.1550 0.1400 0.1450 545,466 -0.01(-3.33%)
Aug 23, 2017 0.1700 0.1700 0.1500 0.1500 177,500 -0.02(-14.29%)
Aug 22, 2017 0.1650 0.1750 0.1600 0.1750 689,700 -0.01(-2.78%)
Aug 21, 2017 0.1700 0.1800 0.1650 0.1800 717,332 +0.01(+9.09%)
Aug 18, 2017 0.1700 0.1700 0.1600 0.1650 823,900 +0.00(+0.00%)
Aug 17, 2017 0.1650 0.1750 0.1600 0.1650 989,850 +0.01(+3.13%)
Aug 16, 2017 0.1650 0.1650 0.1550 0.1600 237,500 -0.01(-3.03%)
Aug 15, 2017 0.1600 0.1700 0.1600 0.1650 393,500 +0.01(+6.45%)
Aug 14, 2017 0.1450 0.1700 0.1450 0.1550 552,595 -0.01(-3.13%)
Aug 11, 2017 0.1500 0.1600 0.1400 0.1600 190,000 +0.01(+3.23%)
Aug 10, 2017 0.1550 0.1600 0.1500 0.1550 305,274 +0.00(+0.00%)
Aug 09, 2017 0.1550 0.1600 0.1450 0.1550 202,700 -0.01(-3.13%)
Aug 08, 2017 0.1450 0.1600 0.1400 0.1600 591,500 +0.02(+10.34%)
Aug 04, 2017 0.1400 0.1550 0.1300 0.1450 466,500 +0.00(+0.00%)
Aug 03, 2017 0.1500 0.1500 0.1450 0.1450 228,000 -0.01(-6.45%)
Aug 02, 2017 0.1350 0.1550 0.1350 0.1550 626,580 +0.02(+19.23%)
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.