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: 12:00 PM EDT, May 17, 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%)
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.