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: 9:30 AM 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 (%)
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%)
Aug 01, 2017 0.1450 0.1500 0.1300 0.1300 346,600 -0.01(-10.34%)
Jul 31, 2017 0.1600 0.1800 0.1450 0.1450 3,262,646 -0.01(-6.45%)
Jul 28, 2017 0.1450 0.1650 0.1400 0.1550 2,152,400 +0.01(+3.33%)
Jul 27, 2017 0.1200 0.1550 0.1200 0.1500 3,297,810 +0.03(+25.00%)
Jul 26, 2017 0.1150 0.1200 0.1150 0.1200 56,500 +0.00(+4.35%)
Jul 25, 2017 0.1100 0.1250 0.1100 0.1150 363,000 +0.01(+4.55%)
Jul 24, 2017 0.1150 0.1150 0.1100 0.1100 85,000 -0.01(-8.33%)
Jul 21, 2017 0.1150 0.1200 0.1050 0.1200 295,585 +0.00(+0.00%)
Jul 20, 2017 0.1200 0.1250 0.1200 0.1200 449,000 +0.00(+0.00%)
Jul 19, 2017 0.1150 0.1250 0.1150 0.1200 143,800 +0.00(+4.35%)
Jul 18, 2017 0.1150 0.1250 0.1100 0.1150 812,220 -0.00(-4.17%)
Jul 17, 2017 0.1150 0.1200 0.1100 0.1200 645,000 +0.00(+4.35%)
Jul 14, 2017 0.1100 0.1400 0.1050 0.1150 1,543,980 +0.00(+0.00%)
Jul 13, 2017 0.1250 0.1250 0.1150 0.1150 122,000 -0.01(-8.00%)
Jul 12, 2017 0.1150 0.1350 0.1150 0.1250 840,400 +0.00(+0.00%)
Jul 11, 2017 0.1200 0.1300 0.1200 0.1250 959,500 +0.01(+4.17%)
Jul 10, 2017 0.1250 0.1350 0.1050 0.1200 921,396 -0.01(-4.00%)
Jul 07, 2017 0.1050 0.1300 0.1000 0.1250 1,513,600 +0.02(+25.00%)
Jul 06, 2017 0.0950 0.1350 0.0850 0.1000 3,829,358 +0.01(+5.26%)
Jul 05, 2017 0.0750 0.1000 0.0750 0.0950 987,833 +0.02(+35.71%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jun 29, 2017 0.0700 0.0800 0.0700 0.0700 183,000 +0.00(+0.00%)
Jun 28, 2017 0.0750 0.0750 0.0700 0.0700 240,000 -0.00(-6.67%)
Jun 26, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 23, 2017 0.0800 0.0850 0.0800 0.0800 220,120 +0.00(+0.00%)
Jun 22, 2017 0.0800 0.0850 0.0800 0.0800 76,900 +0.01(+6.67%)
Jun 21, 2017 0.0850 0.0900 0.0750 0.0750 416,600 -0.01(-16.67%)
Jun 20, 2017 0.0650 0.0900 0.0650 0.0900 531,200 +0.02(+38.46%)
Jun 19, 2017 0.0700 0.0700 0.0650 0.0650 74,000 -0.01(-7.14%)
Jun 15, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 13, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 12, 2017 0.0800 0.0850 0.0800 0.0800 27,000 +0.00(+0.00%)
Jun 09, 2017 0.0800 0.0800 0.0800 0.0800 39,800 +0.00(+0.00%)
Jun 08, 2017 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-15.79%)
Jun 07, 2017 0.0900 0.0950 0.0750 0.0950 293,000 +0.01(+11.76%)
Jun 06, 2017 0.0800 0.0850 0.0800 0.0850 22,620 +0.00(+0.00%)
Jun 05, 2017 0.0900 0.0950 0.0850 0.0850 364,140 +0.00(+0.00%)
Jun 02, 2017 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Jun 01, 2017 0.0800 0.0850 0.0800 0.0850 98,000 +0.01(+21.43%)
May 31, 2017 0.0700 0.0800 0.0700 0.0700 206,200 -0.00(-6.67%)
May 30, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 29, 2017 0.0750 0.0800 0.0750 0.0800 70,000 -0.01(-5.88%)
May 26, 2017 0.0850 0.0850 0.0750 0.0850 103,000 -0.00(-5.56%)
May 25, 2017 0.0800 0.0900 0.0800 0.0900 110,200 +0.00(+5.88%)
May 24, 2017 0.0800 0.0850 0.0800 0.0850 135,000 +0.01(+13.33%)
May 23, 2017 0.0750 0.0800 0.0750 0.0750 406,200 +0.00(+0.00%)
May 19, 2017 0.0700 0.0750 0.0700 0.0750 172,000 +0.00(+0.00%)
May 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 16, 2017 0.0600 0.0700 0.0600 0.0700 487,500 +0.01(+16.67%)
May 12, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2017 0.0600 0.0650 0.0600 0.0600 127,000 +0.00(+9.09%)
May 09, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 04, 2017 0.0600 0.0600 0.0550 0.0550 11,000 -0.00(-8.33%)
May 02, 2017 0.0600 0.0600 0.0600 500 -0.01(-7.69%)
Apr 28, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Apr 26, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 25, 2017 0.0550 0.0550 0.0550 0.0550 84,000 +0.00(+0.00%)
Apr 24, 2017 0.0600 0.0600 0.0550 0.0550 63,000 -0.01(-15.38%)
Apr 21, 2017 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Apr 20, 2017 0.0550 0.0650 0.0550 0.0650 370,000 +0.01(+18.18%)
Apr 19, 2017 0.0550 0.0550 0.0550 0.0550 175,000 +0.00(+0.00%)
Apr 18, 2017 0.0550 0.0550 0.0550 0.0550 111,000 -0.00(-8.33%)
Apr 17, 2017 0.0600 0.0600 0.0600 0.0600 170,000 +0.00(+0.00%)
Apr 12, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 11, 2017 0.0550 0.0600 0.0550 0.0600 102,236 +0.00(+9.09%)
Apr 10, 2017 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
Apr 07, 2017 0.0600 0.0700 0.0600 0.0600 961,871 +0.00(+0.00%)
Apr 06, 2017 0.0550 0.0600 0.0550 0.0600 190,500 +0.00(+9.09%)
Apr 05, 2017 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+10.00%)
Apr 03, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 31, 2017 0.0500 0.0550 0.0500 0.0550 126,000 +0.00(+10.00%)
Mar 30, 2017 0.0500 0.0500 0.0500 0.0500 11,600 -0.00(-9.09%)
Mar 29, 2017 0.0550 0.0550 0.0550 0.0550 127,000 -0.00(-8.33%)
Mar 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 22, 2017 0.0550 0.0550 0.0550 910 -0.00(-8.33%)
Mar 21, 2017 0.0600 0.0600 0.0600 0.0600 51,500 +0.00(+0.00%)
Mar 20, 2017 0.0600 0.0600 0.0600 0.0600 89,026 +0.00(+0.00%)
Mar 17, 2017 0.0600 0.0600 0.0550 0.0600 184,500 +0.00(+0.00%)
Mar 16, 2017 0.0600 0.0650 0.0600 0.0600 808,000 +0.00(+0.00%)
Mar 15, 2017 0.0650 0.0650 0.0600 0.0600 15,000 -0.01(-7.69%)
Mar 14, 2017 0.0600 0.0700 0.0600 0.0650 568,000 +0.01(+18.18%)
Mar 13, 2017 0.0550 0.0550 0.0550 0.0550 201,000 -0.00(-8.33%)
Mar 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 08, 2017 0.0600 0.0600 0.0600 0.0600 83,000 +0.00(+0.00%)
Mar 06, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 03, 2017 0.0650 0.0700 0.0650 0.0700 294,000 +0.01(+16.67%)
Mar 02, 2017 0.0600 0.0600 0.0600 0.0600 116,600 +0.00(+0.00%)
Mar 01, 2017 0.0700 0.0700 0.0600 0.0600 179,000 -0.01(-14.29%)
Feb 28, 2017 0.0700 0.0700 0.0600 0.0700 282,600 +0.00(+0.00%)
Feb 27, 2017 0.0600 0.0700 0.0600 0.0700 247,000 +0.01(+16.67%)
Feb 24, 2017 0.0600 0.0600 0.0550 0.0600 263,000 +0.00(+0.00%)
Feb 23, 2017 0.0600 0.0600 0.0600 0.0600 24,000 -0.01(-7.69%)
Feb 17, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 16, 2017 0.0600 0.0700 0.0600 0.0700 1,122,500 +0.01(+16.67%)
Feb 15, 2017 0.0550 0.0600 0.0550 0.0600 131,000 +0.00(+0.00%)
Feb 14, 2017 0.0600 0.0600 0.0550 0.0600 212,000 +0.00(+9.09%)
Feb 13, 2017 0.0500 0.0600 0.0500 0.0550 35,900 -0.00(-8.33%)
Feb 10, 2017 0.0550 0.0600 0.0550 0.0600 383,200 +0.00(+0.00%)
Feb 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 07, 2017 0.0550 0.0600 0.0550 0.0600 380,000 +0.00(+9.09%)
Feb 06, 2017 0.0500 0.0550 0.0500 0.0550 479,840 +0.00(+10.00%)
Feb 03, 2017 0.0500 0.0500 0.0500 0.0500 23,600 -0.00(-9.09%)
Feb 02, 2017 0.0550 0.0550 0.0550 0.0550 183,000 +0.00(+10.00%)
Feb 01, 2017 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Jan 31, 2017 0.0500 0.0500 0.0500 0.0500 228,001 -0.00(-9.09%)
Jan 30, 2017 0.0550 0.0550 0.0550 0.0550 6,750 +0.00(+10.00%)
Jan 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 25, 2017 0.0450 0.0550 0.0450 0.0500 260,000 +0.00(+0.00%)
Jan 24, 2017 0.0500 0.0500 0.0500 0.0500 228,150 +0.00(+0.00%)
Jan 23, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jan 20, 2017 0.0500 0.0500 0.0500 0.0500 8,500 +0.01(+11.11%)
Jan 19, 2017 0.0500 0.0500 0.0450 0.0450 70,500 -0.01(-10.00%)
Jan 17, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 16, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jan 13, 2017 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+0.00%)
Jan 12, 2017 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jan 11, 2017 0.0600 0.0600 0.0600 0.0600 139,000 -0.01(-7.69%)
Jan 10, 2017 0.0650 0.0650 0.0650 0.0650 110,000 +0.00(+0.00%)
Jan 09, 2017 0.0600 0.0650 0.0600 0.0650 276,000 +0.01(+8.33%)
Jan 06, 2017 0.0600 0.0600 0.0600 0.0600 237,000 -0.01(-7.69%)
Jan 05, 2017 0.0650 0.0650 0.0600 0.0650 112,000 +0.00(+0.00%)
Jan 04, 2017 0.0650 0.0650 0.0650 0.0650 87,000 -0.01(-13.33%)
Jan 03, 2017 0.0600 0.0750 0.0600 0.0750 321,861 +0.02(+36.36%)
Dec 30, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 28, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 22, 2016 0.0500 0.0600 0.0500 0.0550 3,314,506 +0.00(+10.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0.0500 114,000 +0.00(+0.00%)
Dec 20, 2016 0.0450 0.0550 0.0450 0.0500 116,346 +0.01(+11.11%)
Dec 16, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 15, 2016 0.0500 0.0500 0.0500 0.0500 74,000 -0.00(-9.09%)
Dec 12, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 09, 2016 0.0500 0.0500 0.0500 0.0500 440,000 +0.00(+0.00%)
Dec 08, 2016 0.0500 0.0550 0.0450 0.0500 559,000 +0.01(+11.11%)
Dec 07, 2016 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+12.50%)
Dec 06, 2016 0.0450 0.0450 0.0400 0.0400 70,500 -0.00(-11.11%)
Dec 05, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 02, 2016 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+12.50%)
Dec 01, 2016 0.0450 0.0450 0.0400 0.0400 72,055 -0.00(-11.11%)
Nov 28, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 25, 2016 0.0450 0.0450 0.0450 0.0450 93,840 +0.00(+0.00%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 125,000 +0.00(+0.00%)
Nov 23, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 22, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 21, 2016 0.0450 0.0450 0.0400 0.0450 296,220 -0.01(-10.00%)
Nov 18, 2016 0.0550 0.0550 0.0500 0.0500 73,000 +0.00(+0.00%)
Nov 17, 2016 0.0500 0.0600 0.0450 0.0500 1,002,000 +0.01(+11.11%)
Nov 16, 2016 0.0500 0.0500 0.0450 0.0450 66,000 -0.01(-10.00%)
Nov 15, 2016 0.0450 0.0500 0.0450 0.0500 105,000 +0.01(+11.11%)
Nov 14, 2016 0.0450 0.0450 0.0450 0.0450 138,000 +0.00(+0.00%)
Nov 11, 2016 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Nov 10, 2016 0.0500 0.0500 0.0500 0.0500 126,000 -0.00(-9.09%)
Nov 08, 2016 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Nov 07, 2016 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Nov 04, 2016 0.0550 0.0550 0.0550 0.0550 104,500 +0.00(+0.00%)
Nov 03, 2016 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Nov 02, 2016 0.0600 0.0600 0.0600 0.0600 235,000 +0.00(+0.00%)
Nov 01, 2016 0.0600 0.0600 0.0600 0.0600 9,998 +0.00(+9.09%)
Oct 31, 2016 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Oct 28, 2016 0.0550 0.0600 0.0550 0.0600 153,000 +0.00(+0.00%)
Oct 27, 2016 0.0550 0.0600 0.0550 0.0600 75,000 +0.00(+0.00%)
Oct 26, 2016 0.0500 0.0600 0.0500 0.0600 392,600 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0600 0.0500 0.0600 89,600 +0.01(+20.00%)
Oct 24, 2016 0.0500 0.0550 0.0500 0.0500 97,100 -0.00(-9.09%)
Oct 21, 2016 0.0550 0.0550 0.0500 0.0550 317,000 +0.00(+10.00%)
Oct 20, 2016 0.0550 0.0550 0.0500 0.0500 187,000 -0.01(-16.67%)
Oct 19, 2016 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Oct 18, 2016 0.0550 0.0600 0.0550 0.0600 169,000 +0.00(+9.09%)
Oct 17, 2016 0.0550 0.0550 0.0550 0.0550 27,320 -0.00(-8.33%)
Oct 14, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.01(+20.00%)
Oct 13, 2016 0.0500 0.0500 0.0450 0.0500 167,000 +0.00(+0.00%)
Oct 11, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 06, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 05, 2016 0.0450 0.0550 0.0450 0.0550 215,800 +0.00(+10.00%)
Oct 04, 2016 0.0500 0.0500 0.0500 0.0500 207,000 -0.00(-9.09%)
Oct 03, 2016 0.0550 0.0550 0.0500 0.0550 80,400 +0.00(+10.00%)
Sep 30, 2016 0.0500 0.0550 0.0500 0.0500 333,000 +0.00(+0.00%)
Sep 29, 2016 0.0550 0.0550 0.0500 0.0500 79,000 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0500 0.0500 0.0500 10,708 +0.00(+0.00%)
Sep 27, 2016 0.0500 0.0550 0.0500 0.0500 188,992 -0.00(-9.09%)
Sep 26, 2016 0.0700 0.0700 0.0550 0.0550 304,500 -0.02(-21.43%)
Sep 23, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 22, 2016 0.0700 0.0750 0.0700 0.0700 102,000 -0.00(-6.67%)
Sep 21, 2016 0.0750 0.0750 0.0700 0.0750 108,000 -0.01(-6.25%)
Sep 20, 2016 0.0750 0.0800 0.0700 0.0800 132,600 +0.00(+0.00%)
Sep 19, 2016 0.0750 0.0800 0.0750 0.0800 70,000 +0.00(+0.00%)
Sep 16, 2016 0.0850 0.0850 0.0800 0.0800 104,000 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0800 0.0750 0.0800 29,000 -0.01(-5.88%)
Sep 13, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 12, 2016 0.0800 0.0800 0.0750 0.0800 138,020 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.0900 0.0800 0.0800 114,000 -0.01(-11.11%)
Sep 08, 2016 0.1000 0.1000 0.0900 0.0900 87,000 -0.02(-18.18%)
Sep 07, 2016 0.1000 0.1100 0.1000 0.1100 128,000 +0.01(+4.76%)
Sep 06, 2016 0.0950 0.1050 0.0950 0.1050 174,283 +0.01(+10.53%)
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.