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 (%)
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%)
Sep 01, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 31, 2016 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Aug 30, 2016 0.0900 0.0900 0.0900 0.0900 42,500 +0.00(+0.00%)
Aug 29, 2016 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Aug 26, 2016 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Aug 25, 2016 0.0900 0.0900 0.0900 0.0900 50,500 +0.00(+0.00%)
Aug 24, 2016 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
Aug 23, 2016 0.1000 0.1000 0.0900 0.0950 91,100 +0.00(+0.00%)
Aug 19, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 18, 2016 0.0850 0.1000 0.0850 0.1000 425,200 +0.01(+17.65%)
Aug 17, 2016 0.0800 0.0850 0.0800 0.0850 15,000 -0.00(-5.56%)
Aug 16, 2016 0.0900 0.0900 0.0900 0.0900 24,500 +0.00(+5.88%)
Aug 15, 2016 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Aug 12, 2016 0.0950 0.0950 0.0850 0.0850 136,100 -0.01(-10.53%)
Aug 11, 2016 0.0950 0.0950 0.0900 0.0950 117,500 +0.01(+5.56%)
Aug 10, 2016 0.0850 0.0900 0.0800 0.0900 97,580 +0.00(+5.88%)
Aug 09, 2016 0.0850 0.0900 0.0850 0.0850 35,000 +0.01(+6.25%)
Aug 08, 2016 0.0900 0.0900 0.0800 0.0800 220,167 -0.01(-11.11%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 7,500 +0.00(+0.00%)
Aug 04, 2016 0.0900 0.0900 0.0900 0.0900 63,000 +0.00(+5.88%)
Aug 03, 2016 0.0800 0.0900 0.0800 0.0850 83,000 +0.01(+6.25%)
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.