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, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 30, 2020 0.0800 0.0800 0.0750 0.0750 162,000 -0.01(-11.76%)
Jul 29, 2020 0.0850 0.0850 0.0800 0.0850 412,000 +0.01(+6.25%)
Jul 28, 2020 0.0750 0.0850 0.0750 0.0800 229,500 +0.00(+0.00%)
Jul 27, 2020 0.0850 0.0900 0.0750 0.0800 1,615,099 -0.01(-5.88%)
Jul 24, 2020 0.0850 0.0950 0.0800 0.0850 846,465 +0.00(+0.00%)
Jul 23, 2020 0.0900 0.0900 0.0800 0.0850 957,076 -0.00(-5.56%)
Jul 22, 2020 0.0900 0.0900 0.0900 0.0900 427,100 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0950 0.0800 0.0900 1,635,151 +0.01(+12.50%)
Jul 20, 2020 0.0800 0.0800 0.0750 0.0800 935,127 +0.00(+0.00%)
Jul 17, 2020 0.0750 0.0800 0.0750 0.0800 381,927 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0750 0.0800 469,500 +0.00(+0.00%)
Jul 15, 2020 0.0850 0.0850 0.0700 0.0800 1,371,111 -0.01(-5.88%)
Jul 14, 2020 0.0850 0.0850 0.0800 0.0850 715,350 +0.00(+0.00%)
Jul 13, 2020 0.1050 0.1050 0.0800 0.0850 2,027,147 -0.01(-15.00%)
Jul 10, 2020 0.1100 0.1100 0.0950 0.1000 852,897 -0.00(-4.76%)
Jul 09, 2020 0.1050 0.1150 0.1050 0.1050 1,214,033 -0.01(-4.55%)
Jul 08, 2020 0.1100 0.1200 0.1000 0.1100 1,394,438 +0.00(+0.00%)
Jul 07, 2020 0.1200 0.1200 0.1000 0.1100 2,232,887 +0.01(+4.76%)
Jul 06, 2020 0.1250 0.1300 0.0950 0.1050 6,706,142 -0.01(-8.70%)
Jul 03, 2020 0.0950 0.1350 0.0950 0.1150 6,129,862 +0.02(+21.05%)
Jul 02, 2020 0.0750 0.0950 0.0750 0.0950 2,098,100 +0.02(+26.67%)
Jun 30, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 29, 2020 0.0500 0.0750 0.0450 0.0700 3,799,700 +0.03(+55.56%)
Jun 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 24, 2020 0.0450 0.0500 0.0450 0.0450 435,000 +0.00(+12.50%)
Jun 23, 2020 0.0450 0.0450 0.0400 0.0400 44,000 -0.01(-20.00%)
Jun 22, 2020 0.0450 0.0500 0.0450 0.0500 340,000 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0500 0.0450 0.0500 411,000 +0.01(+25.00%)
Jun 18, 2020 0.0450 0.0450 0.0400 0.0400 150,000 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0400 0.0400 86,000 -0.00(-11.11%)
Jun 16, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jun 15, 2020 0.0450 0.0500 0.0450 0.0450 373,000 +0.00(+0.00%)
Jun 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 09, 2020 0.0400 0.0400 0.0400 0.0400 149,000 -0.01(-20.00%)
Jun 08, 2020 0.0450 0.0500 0.0450 0.0500 100,000 +0.01(+11.11%)
Jun 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 03, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+14.29%)
Jun 01, 2020 0.0400 0.0400 0.0350 0.0350 233,000 +0.00(+0.00%)
May 29, 2020 0.0400 0.0400 0.0350 0.0350 30,000 -0.00(-12.50%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
May 27, 2020 0.0400 0.0450 0.0350 0.0450 104,000 +0.00(+0.00%)
May 26, 2020 0.0400 0.0450 0.0350 0.0450 96,000 -0.01(-10.00%)
May 25, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
May 22, 2020 0.0450 0.0500 0.0450 0.0450 192,000 +0.00(+0.00%)
May 21, 2020 0.0400 0.0450 0.0400 0.0450 150,000 +0.00(+0.00%)
May 20, 2020 0.0350 0.0500 0.0350 0.0450 1,455,500 +0.01(+28.57%)
May 19, 2020 0.0300 0.0350 0.0300 0.0350 395,001 +0.01(+16.67%)
May 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 14, 2020 0.0300 0.0300 0.0250 0.0250 97,500 +0.01(+25.00%)
May 12, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 11, 2020 0.0250 0.0250 0.0250 0.0250 166,000 +0.00(+0.00%)
May 07, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0 +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.