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 (%)
Jan 29, 2021 0.0800 0.0850 0.0750 0.0850 716,700 +0.01(+6.25%)
Jan 28, 2021 0.0750 0.0800 0.0750 0.0800 386,213 +0.00(+0.00%)
Jan 27, 2021 0.0850 0.0850 0.0750 0.0800 1,038,845 -0.01(-5.88%)
Jan 26, 2021 0.0900 0.0900 0.0800 0.0850 1,057,023 -0.01(-10.53%)
Jan 25, 2021 0.0950 0.0950 0.0900 0.0950 663,496 +0.01(+5.56%)
Jan 22, 2021 0.1000 0.1000 0.0900 0.0900 422,500 -0.01(-10.00%)
Jan 21, 2021 0.1050 0.1050 0.0950 0.1000 316,030 +0.00(+0.00%)
Jan 20, 2021 0.1000 0.1050 0.0950 0.1000 679,000 +0.01(+5.26%)
Jan 19, 2021 0.1000 0.1000 0.0950 0.0950 322,703 +0.00(+0.00%)
Jan 18, 2021 0.1000 0.1000 0.0950 0.0950 142,890 +0.00(+0.00%)
Jan 15, 2021 0.1000 0.1000 0.0900 0.0950 390,303 -0.01(-5.00%)
Jan 14, 2021 0.1000 0.1000 0.0950 0.1000 251,547 +0.01(+5.26%)
Jan 13, 2021 0.1100 0.1100 0.0950 0.0950 930,755 -0.01(-9.52%)
Jan 12, 2021 0.1050 0.1100 0.1050 0.1050 1,364,396 +0.01(+10.53%)
Jan 11, 2021 0.0900 0.1000 0.0900 0.0950 279,947 +0.01(+5.56%)
Jan 08, 2021 0.0950 0.0950 0.0850 0.0900 370,455 -0.01(-5.26%)
Jan 07, 2021 0.0950 0.0950 0.0850 0.0950 1,071,301 -0.01(-5.00%)
Jan 06, 2021 0.1050 0.1050 0.0950 0.1000 451,875 +0.00(+0.00%)
Jan 05, 2021 0.1050 0.1050 0.1000 0.1000 1,127,600 -0.01(-9.09%)
Jan 04, 2021 0.0950 0.1200 0.0950 0.1100 2,780,946 +0.01(+10.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 30, 2020 0.0950 0.0950 0.0900 0.0950 196,700 +0.00(+0.00%)
Dec 29, 2020 0.0900 0.0950 0.0850 0.0950 468,000 +0.01(+5.56%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2020 0.0900 0.0950 0.0850 0.0950 988,071 +0.01(+11.76%)
Dec 22, 2020 0.0900 0.0900 0.0800 0.0850 911,090 -0.00(-5.56%)
Dec 21, 2020 0.0900 0.0950 0.0850 0.0900 1,681,822 +0.00(+5.88%)
Dec 18, 2020 0.0850 0.0900 0.0800 0.0850 857,873 +0.01(+6.25%)
Dec 17, 2020 0.0850 0.0950 0.0800 0.0800 1,908,173 -0.01(-5.88%)
Dec 16, 2020 0.0700 0.0850 0.0700 0.0850 2,847,624 +0.01(+21.43%)
Dec 15, 2020 0.0700 0.0750 0.0650 0.0700 1,523,560 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0750 0.0600 0.0700 1,576,350 +0.01(+7.69%)
Dec 11, 2020 0.0650 0.0650 0.0650 0.0650 159,500 +0.00(+0.00%)
Dec 10, 2020 0.0650 0.0700 0.0600 0.0650 675,140 +0.01(+8.33%)
Dec 09, 2020 0.0600 0.0650 0.0600 0.0600 340,000 +0.00(+0.00%)
Dec 08, 2020 0.0650 0.0650 0.0600 0.0600 112,400 -0.01(-7.69%)
Dec 07, 2020 0.0700 0.0700 0.0600 0.0650 1,003,800 -0.01(-7.14%)
Dec 04, 2020 0.0700 0.0700 0.0650 0.0700 359,000 +0.00(+0.00%)
Dec 03, 2020 0.0600 0.0750 0.0600 0.0700 2,398,400 +0.01(+16.67%)
Dec 02, 2020 0.0550 0.0600 0.0550 0.0600 3,437,000 +0.00(+9.09%)
Dec 01, 2020 0.0550 0.0550 0.0500 0.0550 1,305,800 +0.00(+0.00%)
Nov 30, 2020 0.0550 0.0550 0.0500 0.0550 72,800 +0.00(+0.00%)
Nov 27, 2020 0.0550 0.0550 0.0500 0.0550 1,019,600 +0.00(+0.00%)
Nov 26, 2020 0.0600 0.0600 0.0550 0.0550 1,015,800 +0.00(+0.00%)
Nov 25, 2020 0.0550 0.0550 0.0500 0.0550 142,873 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0550 0.0500 0.0550 285,103 +0.00(+0.00%)
Nov 23, 2020 0.0550 0.0600 0.0550 0.0550 422,218 +0.00(+0.00%)
Nov 20, 2020 0.0550 0.0550 0.0550 0.0550 103,450 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0600 0.0530 0.0550 646,750 +0.00(+0.00%)
Nov 18, 2020 0.0550 0.0600 0.0500 0.0550 2,893,300 +0.00(+0.00%)
Nov 17, 2020 0.0600 0.0600 0.0500 0.0550 859,191 +0.00(+0.00%)
Nov 16, 2020 0.0550 0.0550 0.0550 0.0550 1,482,870 +0.00(+0.00%)
Nov 13, 2020 0.0600 0.0600 0.0550 0.0550 1,645,430 +0.00(+0.00%)
Nov 12, 2020 0.0600 0.0600 0.0550 0.0550 2,111,700 +0.00(+0.00%)
Nov 11, 2020 0.0600 0.0600 0.0550 0.0550 3,014,725 -0.00(-8.33%)
Nov 10, 2020 0.0700 0.0750 0.0600 0.0600 2,417,467 -0.01(-14.29%)
Nov 09, 2020 0.0700 0.0700 0.0700 0.0700 215,300 +0.00(+0.00%)
Nov 06, 2020 0.0800 0.0800 0.0700 0.0700 487,745 -0.00(-6.67%)
Nov 05, 2020 0.0700 0.0750 0.0700 0.0750 345,418 +0.01(+15.38%)
Nov 04, 2020 0.0750 0.0800 0.0650 0.0650 604,094 -0.01(-18.75%)
Nov 03, 2020 0.0800 0.0800 0.0750 0.0800 141,000 +0.01(+6.67%)
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.