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: 2:55 PM EDT, May 23, 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 (%)
Nov 30, 2017 0.0750 0.0800 0.0750 0.0800 43,280 +0.01(+6.67%)
Nov 29, 2017 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Nov 28, 2017 0.0750 0.0800 0.0750 0.0800 210,000 +0.01(+6.67%)
Nov 27, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Nov 23, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 22, 2017 0.0800 0.0800 0.0800 0.0800 10,080 +0.00(+0.00%)
Nov 21, 2017 0.0850 0.0850 0.0800 0.0800 222,750 +0.00(+0.00%)
Nov 20, 2017 0.0850 0.0900 0.0800 0.0800 107,000 -0.01(-5.88%)
Nov 17, 2017 0.0850 0.0850 0.0850 0.0850 123,000 +0.00(+0.00%)
Nov 16, 2017 0.0850 0.0950 0.0850 0.0850 380,000 -0.00(-5.56%)
Nov 15, 2017 0.0900 0.0900 0.0900 0.0900 41,000 +0.00(+0.00%)
Nov 14, 2017 0.0850 0.0950 0.0850 0.0900 212,660 +0.00(+5.88%)
Nov 13, 2017 0.0900 0.0950 0.0850 0.0850 160,500 -0.00(-5.56%)
Nov 10, 2017 0.0900 0.0900 0.0900 0.0900 24,000 -0.01(-5.26%)
Nov 09, 2017 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
Nov 08, 2017 0.1000 0.1000 0.1000 0.1000 172,000 +0.01(+5.26%)
Nov 07, 2017 0.0950 0.0950 0.0950 0.0950 161,000 -0.01(-5.00%)
Nov 06, 2017 0.1050 0.1050 0.0950 0.1000 214,000 -0.00(-4.76%)
Nov 03, 2017 0.1150 0.1150 0.1050 0.1050 83,500 -0.01(-8.70%)
Nov 02, 2017 0.1100 0.1150 0.1100 0.1150 209,500 +0.01(+9.52%)
Nov 01, 2017 0.1100 0.1100 0.1050 0.1050 156,500 +0.00(+0.00%)
Oct 31, 2017 0.1100 0.1200 0.1050 0.1050 438,200 +0.00(+0.00%)
Oct 30, 2017 0.1150 0.1150 0.1050 0.1050 98,000 -0.01(-8.70%)
Oct 27, 2017 0.1300 0.1300 0.1150 0.1150 127,500 -0.02(-14.81%)
Oct 26, 2017 0.1200 0.1550 0.1150 0.1350 1,635,100 +0.02(+12.50%)
Oct 25, 2017 0.1050 0.1250 0.1050 0.1200 1,084,050 +0.02(+26.32%)
Oct 24, 2017 0.0950 0.1250 0.0900 0.0950 646,000 +0.00(+0.00%)
Oct 23, 2017 0.1000 0.1000 0.0900 0.0950 345,500 -0.01(-5.00%)
Oct 20, 2017 0.0950 0.1000 0.0950 0.1000 66,800 +0.01(+11.11%)
Oct 19, 2017 0.0950 0.0950 0.0900 0.0900 160,000 -0.01(-5.26%)
Oct 17, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 16, 2017 0.1000 0.1000 0.0950 0.0950 153,000 -0.01(-9.52%)
Oct 13, 2017 0.1050 0.1100 0.1000 0.1050 160,000 +0.00(+5.00%)
Oct 12, 2017 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Oct 11, 2017 0.1000 0.1050 0.0950 0.1050 100,000 -0.01(-4.55%)
Oct 10, 2017 0.1000 0.1100 0.0950 0.1100 238,000 +0.01(+10.00%)
Oct 06, 2017 0.1150 0.1150 0.1000 0.1000 249,238 -0.01(-9.09%)
Oct 05, 2017 0.1050 0.1100 0.1050 0.1100 154,500 +0.00(+0.00%)
Oct 04, 2017 0.1050 0.1100 0.1000 0.1100 269,500 +0.01(+15.79%)
Oct 03, 2017 0.1000 0.1000 0.0950 0.0950 180,073 -0.01(-5.00%)
Oct 02, 2017 0.1000 0.1050 0.1000 0.1000 222,000 +0.00(+0.00%)
Sep 29, 2017 0.1250 0.1250 0.0900 0.1000 2,836,178 -0.02(-20.00%)
Sep 28, 2017 0.1300 0.1400 0.1250 0.1250 241,000 -0.01(-3.85%)
Sep 27, 2017 0.1500 0.1500 0.1250 0.1300 1,219,128 -0.04(-21.21%)
Sep 25, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Sep 22, 2017 0.1600 0.1650 0.1500 0.1500 368,400 -0.02(-9.09%)
Sep 21, 2017 0.1450 0.1650 0.1450 0.1650 420,400 +0.02(+10.00%)
Sep 20, 2017 0.1650 0.1650 0.1500 0.1500 107,000 -0.02(-9.09%)
Sep 19, 2017 0.1450 0.1650 0.1400 0.1650 327,200 +0.02(+10.00%)
Sep 18, 2017 0.1700 0.1750 0.1450 0.1500 377,375 -0.03(-16.67%)
Sep 15, 2017 0.1750 0.1800 0.1650 0.1800 211,872 +0.00(+0.00%)
Sep 14, 2017 0.1750 0.1800 0.1650 0.1800 295,714 +0.01(+2.86%)
Sep 13, 2017 0.1850 0.1850 0.1700 0.1750 187,700 -0.01(-5.41%)
Sep 12, 2017 0.1800 0.1850 0.1600 0.1850 422,000 +0.01(+2.78%)
Sep 11, 2017 0.1800 0.1850 0.1750 0.1800 197,000 +0.00(+0.00%)
Sep 08, 2017 0.1800 0.1950 0.1800 0.1800 559,400 +0.00(+0.00%)
Sep 07, 2017 0.1800 0.1900 0.1800 0.1800 205,250 -0.01(-2.70%)
Sep 06, 2017 0.1800 0.1950 0.1800 0.1850 329,400 +0.01(+2.78%)
Sep 05, 2017 0.1900 0.1950 0.1800 0.1800 507,500 -0.01(-5.26%)
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.