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: 12:52 PM EDT, May 31, 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 (%)
May 31, 2018 0.0700 0.0750 0.0700 0.0700 152,000 +0.01(+7.69%)
May 30, 2018 0.0700 0.0700 0.0650 0.0650 113,000 +0.00(+0.00%)
May 29, 2018 0.0650 0.0650 0.0650 0.0650 101,000 -0.01(-7.14%)
May 28, 2018 0.0600 0.0700 0.0600 0.0700 12,000 +0.01(+7.69%)
May 25, 2018 0.0650 0.0700 0.0650 0.0650 98,000 -0.01(-7.14%)
May 24, 2018 0.0650 0.0700 0.0600 0.0700 1,992,000 +0.01(+16.67%)
May 23, 2018 0.0650 0.0650 0.0600 0.0600 445,000 -0.01(-7.69%)
May 22, 2018 0.0650 0.0650 0.0650 0.0650 209,000 +0.00(+0.00%)
May 18, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 17, 2018 0.0800 0.0850 0.0700 0.0700 76,000 -0.01(-12.50%)
May 16, 2018 0.0650 0.0800 0.0650 0.0800 626,741 +0.01(+23.08%)
May 15, 2018 0.0600 0.0650 0.0600 0.0650 458,000 +0.00(+0.00%)
May 14, 2018 0.0650 0.0650 0.0650 0.0650 237,500 +0.00(+0.00%)
May 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2018 0.0600 0.0650 0.0600 0.0650 218,000 +0.01(+18.18%)
May 08, 2018 0.0650 0.0650 0.0550 0.0550 794,500 -0.01(-15.38%)
May 07, 2018 0.0650 0.0700 0.0650 0.0650 449,000 +0.00(+0.00%)
May 04, 2018 0.0700 0.0700 0.0600 0.0650 721,000 -0.01(-7.14%)
May 03, 2018 0.0700 0.0700 0.0700 0.0700 243,000 +0.00(+0.00%)
May 02, 2018 0.0650 0.0700 0.0650 0.0700 1,340,325 +0.00(+0.00%)
May 01, 2018 0.0650 0.0700 0.0650 0.0700 749,200 +0.01(+16.67%)
Apr 30, 2018 0.0650 0.0650 0.0600 0.0600 179,900 -0.01(-7.69%)
Apr 27, 2018 0.0650 0.0650 0.0600 0.0650 194,000 +0.01(+8.33%)
Apr 26, 2018 0.0500 0.0700 0.0500 0.0600 1,454,306 +0.01(+20.00%)
Apr 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2018 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0550 0.0500 0.0500 43,000 +0.00(+0.00%)
Apr 19, 2018 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0.0500 735,000 +0.00(+0.00%)
Apr 17, 2018 0.0550 0.0550 0.0500 0.0500 1,134,000 -0.00(-9.09%)
Apr 16, 2018 0.0500 0.0550 0.0500 0.0550 67,000 +0.00(+10.00%)
Apr 13, 2018 0.0550 0.0550 0.0500 0.0500 131,000 -0.00(-9.09%)
Apr 12, 2018 0.0500 0.0550 0.0500 0.0550 191,000 +0.00(+10.00%)
Apr 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2018 0.0450 0.0500 0.0450 0.0500 311,000 +0.01(+11.11%)
Apr 06, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 05, 2018 0.0500 0.0500 0.0450 0.0450 204,000 -0.01(-10.00%)
Apr 04, 2018 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0500 0.0450 0.0500 301,235 +0.00(+0.00%)
Apr 02, 2018 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 28, 2018 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Mar 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 23, 2018 0.0550 0.0550 0.0550 0.0550 73,500 +0.00(+0.00%)
Mar 22, 2018 0.0550 0.0550 0.0550 0.0550 234,000 -0.00(-8.33%)
Mar 21, 2018 0.0600 0.0600 0.0600 0.0600 53,000 +0.00(+0.00%)
Mar 20, 2018 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Mar 19, 2018 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Mar 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 09, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Mar 07, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
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.