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 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 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 (%)
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%)
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.