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: 1:02 PM EDT, Jun 6, 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 (%)
Jul 31, 2018 0.0650 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0550 0.0700 431,200 +0.00(+0.00%)
Jul 27, 2018 0.0750 0.0750 0.0700 0.0700 116,000 -0.01(-12.50%)
Jul 26, 2018 0.0750 0.0800 0.0750 0.0800 21,000 +0.00(+0.00%)
Jul 23, 2018 0.0800 0.0800 0.0800 499 +0.00(+0.00%)
Jul 20, 2018 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Jul 19, 2018 0.0800 0.0800 0.0800 0.0800 63,000 -0.01(-5.88%)
Jul 18, 2018 0.0800 0.0900 0.0800 0.0850 470,000 +0.01(+6.25%)
Jul 17, 2018 0.0750 0.0800 0.0700 0.0800 132,000 +0.01(+6.67%)
Jul 16, 2018 0.0700 0.0750 0.0700 0.0750 41,800 -0.01(-6.25%)
Jul 13, 2018 0.0750 0.0800 0.0750 0.0800 20,000 +0.01(+6.67%)
Jul 12, 2018 0.0800 0.0800 0.0750 0.0750 64,000 -0.01(-6.25%)
Jul 11, 2018 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 06, 2018 0.0900 0.0900 0.0850 0.0850 100,000 -0.00(-5.56%)
Jul 05, 2018 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+5.88%)
Jul 04, 2018 0.0900 0.0900 0.0850 0.0850 49,200 +0.00(+0.00%)
Jul 03, 2018 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.56%)
Jun 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 28, 2018 0.0900 0.0900 0.0900 0.0900 72,000 +0.00(+5.88%)
Jun 27, 2018 0.0850 0.0850 0.0850 0.0850 105,000 +0.00(+0.00%)
Jun 26, 2018 0.0850 0.0850 0.0800 0.0850 135,500 +0.00(+0.00%)
Jun 25, 2018 0.0900 0.0900 0.0800 0.0850 237,400 -0.01(-10.53%)
Jun 22, 2018 0.0900 0.0950 0.0900 0.0950 385,000 +0.01(+5.56%)
Jun 21, 2018 0.0800 0.0900 0.0800 0.0900 98,000 +0.01(+12.50%)
Jun 20, 2018 0.0850 0.0900 0.0800 0.0800 374,500 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0900 0.0800 0.0800 278,500 -0.01(-5.88%)
Jun 18, 2018 0.0900 0.0950 0.0850 0.0850 276,400 -0.00(-5.56%)
Jun 15, 2018 0.0850 0.0900 0.0850 0.0900 386,000 +0.01(+12.50%)
Jun 14, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Jun 13, 2018 0.0850 0.0900 0.0800 0.0850 540,500 +0.00(+0.00%)
Jun 12, 2018 0.0750 0.0850 0.0750 0.0850 317,000 +0.01(+21.43%)
Jun 11, 2018 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0800 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 07, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Jun 06, 2018 0.0700 0.0800 0.0700 0.0800 21,000 +0.00(+0.00%)
Jun 05, 2018 0.0700 0.0800 0.0700 0.0800 66,000 +0.00(+0.00%)
Jun 04, 2018 0.0800 0.0900 0.0750 0.0800 348,000 +0.01(+6.67%)
Jun 01, 2018 0.0700 0.0750 0.0650 0.0750 386,500 +0.00(+7.14%)
May 31, 2018 0.0700 0.0750 0.0700 0.0700 152,000 +0.01(+7.69%)
May 30, 2018 0.0700 0.0700 0.0650 0.0650 113,000 +0.00(+0.00%)
May 29, 2018 0.0650 0.0650 0.0650 0.0650 101,000 -0.01(-7.14%)
May 28, 2018 0.0600 0.0700 0.0600 0.0700 12,000 +0.01(+7.69%)
May 25, 2018 0.0650 0.0700 0.0650 0.0650 98,000 -0.01(-7.14%)
May 24, 2018 0.0650 0.0700 0.0600 0.0700 1,992,000 +0.01(+16.67%)
May 23, 2018 0.0650 0.0650 0.0600 0.0600 445,000 -0.01(-7.69%)
May 22, 2018 0.0650 0.0650 0.0650 0.0650 209,000 +0.00(+0.00%)
May 18, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 17, 2018 0.0800 0.0850 0.0700 0.0700 76,000 -0.01(-12.50%)
May 16, 2018 0.0650 0.0800 0.0650 0.0800 626,741 +0.01(+23.08%)
May 15, 2018 0.0600 0.0650 0.0600 0.0650 458,000 +0.00(+0.00%)
May 14, 2018 0.0650 0.0650 0.0650 0.0650 237,500 +0.00(+0.00%)
May 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2018 0.0600 0.0650 0.0600 0.0650 218,000 +0.01(+18.18%)
May 08, 2018 0.0650 0.0650 0.0550 0.0550 794,500 -0.01(-15.38%)
May 07, 2018 0.0650 0.0700 0.0650 0.0650 449,000 +0.00(+0.00%)
May 04, 2018 0.0700 0.0700 0.0600 0.0650 721,000 -0.01(-7.14%)
May 03, 2018 0.0700 0.0700 0.0700 0.0700 243,000 +0.00(+0.00%)
May 02, 2018 0.0650 0.0700 0.0650 0.0700 1,340,325 +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.