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: 3:38 PM EDT, May 21, 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, 2023 0.1750 0.1800 0.1650 0.1650 122,300 -0.01(-8.33%)
Oct 30, 2023 0.1800 0.1950 0.1700 0.1800 236,100 +0.01(+2.86%)
Oct 27, 2023 0.1800 0.1800 0.1650 0.1750 209,300 -0.01(-2.78%)
Oct 26, 2023 0.1900 0.1900 0.1500 0.1800 216,000 +0.00(+0.00%)
Oct 25, 2023 0.1950 0.1950 0.1800 0.1800 253,500 -0.01(-5.26%)
Oct 24, 2023 0.1900 0.2050 0.1850 0.1900 530,796 +0.02(+8.57%)
Oct 23, 2023 0.2000 0.2050 0.1650 0.1750 430,500 -0.02(-10.26%)
Oct 20, 2023 0.1650 0.2050 0.1500 0.1950 689,670 +0.04(+21.88%)
Oct 19, 2023 0.1300 0.1750 0.1300 0.1600 360,400 +0.00(+0.00%)
Oct 18, 2023 0.1700 0.1850 0.1600 0.1600 400,300 -0.01(-3.03%)
Oct 17, 2023 0.1650 0.1700 0.1600 0.1650 201,525 +0.00(+0.00%)
Oct 16, 2023 0.1500 0.1650 0.1500 0.1650 36,600 +0.01(+6.45%)
Oct 13, 2023 0.1600 0.1600 0.1500 0.1550 102,000 -0.01(-6.06%)
Oct 12, 2023 0.1500 0.1650 0.1500 0.1650 70,613 +0.00(+0.00%)
Oct 11, 2023 0.1550 0.1700 0.1550 0.1650 194,269 +0.01(+6.45%)
Oct 10, 2023 0.1500 0.1550 0.1350 0.1550 187,000 +0.01(+10.71%)
Oct 06, 2023 0.1400 0 +0.02(+12.00%)
Oct 05, 2023 0.1350 0.1350 0.1250 0.1250 128,193 -0.01(-7.41%)
Oct 04, 2023 0.1550 0.1600 0.1350 0.1350 90,407 -0.02(-12.90%)
Oct 03, 2023 0.1600 0.1600 0.1450 0.1550 109,750 -0.02(-8.82%)
Oct 02, 2023 0.1650 0.1700 0.1600 0.1700 90,000 +0.01(+6.25%)
Sep 29, 2023 0.1650 0.1700 0.1550 0.1600 193,125 +0.00(+0.00%)
Sep 28, 2023 0.1450 0.1700 0.1450 0.1600 400,790 +0.02(+18.52%)
Sep 27, 2023 0.1500 0.1500 0.1300 0.1350 139,500 -0.01(-10.00%)
Sep 26, 2023 0.1500 0.1550 0.1400 0.1500 185,985 +0.01(+7.14%)
Sep 25, 2023 0.1500 0.1500 0.1400 0.1400 280,033 -0.01(-6.67%)
Sep 22, 2023 0.1200 0.1500 0.1200 0.1500 262,346 +0.03(+30.43%)
Sep 21, 2023 0.1250 0.1280 0.1150 0.1150 396,000 -0.01(-8.00%)
Sep 20, 2023 0.1250 0.1300 0.1150 0.1250 492,464 -0.00(-2.34%)
Sep 19, 2023 0.1550 0.1550 0.1280 0.1280 671,629 -0.03(-17.42%)
Sep 18, 2023 0.1600 0.1600 0.1550 0.1550 295,500 -0.01(-6.06%)
Sep 15, 2023 0.1600 0.1700 0.1600 0.1650 177,261 +0.01(+3.13%)
Sep 14, 2023 0.1700 0.1750 0.1500 0.1600 774,700 -0.01(-8.57%)
Sep 13, 2023 0.1550 0.1850 0.1550 0.1750 862,260 +0.01(+9.37%)
Sep 12, 2023 0.1600 0.1650 0.1450 0.1600 1,076,999 +0.00(+0.00%)
Sep 11, 2023 0.1800 0.1800 0.1500 0.1600 1,685,875 -0.02(-13.51%)
Sep 08, 2023 0.1800 0.1900 0.1800 0.1850 340,089 +0.01(+2.78%)
Sep 07, 2023 0.1900 0.1900 0.1800 0.1800 164,000 -0.01(-5.26%)
Sep 06, 2023 0.1900 0.1900 0.1800 0.1900 301,947 +0.00(+0.00%)
Sep 05, 2023 0.2000 0.2100 0.1850 0.1900 1,645,540 +0.00(+0.00%)
Sep 01, 2023 0.1900 0 +0.00(+0.00%)
Aug 31, 2023 0.1900 0.1950 0.1800 0.1900 525,405 +0.00(+0.00%)
Aug 30, 2023 0.1900 0.2050 0.1900 0.1900 740,300 +0.01(+2.70%)
Aug 29, 2023 0.2050 0.2050 0.1850 0.1850 639,628 -0.02(-11.90%)
Aug 28, 2023 0.2150 0.2150 0.1950 0.2100 1,022,180 -0.01(-2.33%)
Aug 25, 2023 0.2150 0.2200 0.2000 0.2150 372,502 -0.01(-2.27%)
Aug 24, 2023 0.2200 0.2300 0.2100 0.2200 600,522 +0.01(+4.76%)
Aug 23, 2023 0.2150 0.2150 0.2050 0.2100 383,450 +0.01(+5.00%)
Aug 22, 2023 0.1950 0.2100 0.1900 0.2000 374,450 +0.02(+8.11%)
Aug 21, 2023 0.1950 0.2050 0.1850 0.1850 335,500 -0.01(-5.13%)
Aug 18, 2023 0.2150 0.2200 0.1950 0.1950 567,890 -0.01(-7.14%)
Aug 17, 2023 0.2400 0.2400 0.2100 0.2100 490,128 -0.03(-12.50%)
Aug 16, 2023 0.2250 0.2500 0.2200 0.2400 1,022,752 +0.02(+9.09%)
Aug 15, 2023 0.2050 0.2250 0.1900 0.2200 1,366,366 +0.02(+7.32%)
Aug 14, 2023 0.2050 0.2250 0.2000 0.2050 1,074,956 -0.01(-4.65%)
Aug 11, 2023 0.2250 0.2350 0.2000 0.2150 2,265,814 -0.01(-2.27%)
Aug 10, 2023 0.2150 0.2500 0.2050 0.2200 5,634,428 +0.03(+15.79%)
Aug 09, 2023 0.1300 0.2650 0.1300 0.1900 9,276,124 +0.08(+72.73%)
Aug 08, 2023 0.0750 0.1100 0.0750 0.1100 1,062,726 +0.03(+37.50%)
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.