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 (%)
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%)
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.