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 (%)
Nov 30, 2020 0.0550 0.0550 0.0500 0.0550 72,800 +0.00(+0.00%)
Nov 27, 2020 0.0550 0.0550 0.0500 0.0550 1,019,600 +0.00(+0.00%)
Nov 26, 2020 0.0600 0.0600 0.0550 0.0550 1,015,800 +0.00(+0.00%)
Nov 25, 2020 0.0550 0.0550 0.0500 0.0550 142,873 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0550 0.0500 0.0550 285,103 +0.00(+0.00%)
Nov 23, 2020 0.0550 0.0600 0.0550 0.0550 422,218 +0.00(+0.00%)
Nov 20, 2020 0.0550 0.0550 0.0550 0.0550 103,450 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0600 0.0530 0.0550 646,750 +0.00(+0.00%)
Nov 18, 2020 0.0550 0.0600 0.0500 0.0550 2,893,300 +0.00(+0.00%)
Nov 17, 2020 0.0600 0.0600 0.0500 0.0550 859,191 +0.00(+0.00%)
Nov 16, 2020 0.0550 0.0550 0.0550 0.0550 1,482,870 +0.00(+0.00%)
Nov 13, 2020 0.0600 0.0600 0.0550 0.0550 1,645,430 +0.00(+0.00%)
Nov 12, 2020 0.0600 0.0600 0.0550 0.0550 2,111,700 +0.00(+0.00%)
Nov 11, 2020 0.0600 0.0600 0.0550 0.0550 3,014,725 -0.00(-8.33%)
Nov 10, 2020 0.0700 0.0750 0.0600 0.0600 2,417,467 -0.01(-14.29%)
Nov 09, 2020 0.0700 0.0700 0.0700 0.0700 215,300 +0.00(+0.00%)
Nov 06, 2020 0.0800 0.0800 0.0700 0.0700 487,745 -0.00(-6.67%)
Nov 05, 2020 0.0700 0.0750 0.0700 0.0750 345,418 +0.01(+15.38%)
Nov 04, 2020 0.0750 0.0800 0.0650 0.0650 604,094 -0.01(-18.75%)
Nov 03, 2020 0.0800 0.0800 0.0750 0.0800 141,000 +0.01(+6.67%)
Nov 02, 2020 0.0750 0.0750 0.0750 0.0750 113,000 +0.00(+0.00%)
Oct 30, 2020 0.0750 0.0800 0.0750 0.0750 92,635 +0.00(+0.00%)
Oct 29, 2020 0.0750 0.0750 0.0750 0.0750 457,000 -0.01(-6.25%)
Oct 28, 2020 0.0800 0.0800 0.0750 0.0800 156,794 +0.00(+0.00%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 392,038 +0.00(+0.00%)
Oct 26, 2020 0.0800 0.0800 0.0800 0.0800 187,400 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0800 0.0800 173,073 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0800 0.0800 339,500 +0.00(+0.00%)
Oct 21, 2020 0.0850 0.0850 0.0800 0.0800 488,529 +0.00(+0.00%)
Oct 20, 2020 0.0850 0.0850 0.0800 0.0800 71,486 -0.01(-5.88%)
Oct 19, 2020 0.0900 0.0900 0.0850 0.0850 218,800 +0.00(+0.00%)
Oct 16, 2020 0.0850 0.0850 0.0850 0.0850 564,047 -0.00(-5.56%)
Oct 15, 2020 0.0850 0.0900 0.0850 0.0900 457,600 +0.00(+0.00%)
Oct 14, 2020 0.0900 0.0900 0.0850 0.0900 168,511 +0.00(+0.00%)
Oct 13, 2020 0.0900 0.0900 0.0900 0.0900 135,069 +0.00(+0.00%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 08, 2020 0.0900 0.1050 0.0850 0.0850 4,259,457 +0.01(+6.25%)
Oct 07, 2020 0.0800 0.0800 0.0750 0.0800 267,347 +0.00(+0.00%)
Oct 06, 2020 0.0850 0.0850 0.0800 0.0800 381,314 -0.01(-5.88%)
Oct 05, 2020 0.0800 0.0900 0.0800 0.0850 1,262,296 +0.00(+0.00%)
Oct 02, 2020 0.0800 0.0850 0.0800 0.0850 427,220 +0.00(+0.00%)
Oct 01, 2020 0.0800 0.0850 0.0750 0.0850 755,977 +0.01(+6.25%)
Sep 30, 2020 0.0800 0.0800 0.0750 0.0800 592,247 +0.01(+6.67%)
Sep 29, 2020 0.0800 0.0800 0.0750 0.0750 214,000 -0.01(-6.25%)
Sep 28, 2020 0.0750 0.0800 0.0750 0.0800 154,500 +0.00(+0.00%)
Sep 25, 2020 0.0800 0.0800 0.0700 0.0800 481,400 +0.01(+6.67%)
Sep 24, 2020 0.0700 0.0800 0.0700 0.0750 291,700 +0.00(+0.00%)
Sep 23, 2020 0.0750 0.0750 0.0750 0.0750 687,549 -0.01(-6.25%)
Sep 22, 2020 0.0800 0.0850 0.0800 0.0800 573,560 +0.00(+0.00%)
Sep 21, 2020 0.0850 0.0850 0.0800 0.0800 733,750 -0.01(-5.88%)
Sep 18, 2020 0.0850 0.0850 0.0850 0.0850 527,470 +0.01(+6.25%)
Sep 17, 2020 0.0800 0.0850 0.0800 0.0800 269,049 -0.01(-5.88%)
Sep 16, 2020 0.0850 0.0850 0.0800 0.0850 714,499 +0.00(+0.00%)
Sep 15, 2020 0.0800 0.0850 0.0800 0.0850 488,254 +0.01(+6.25%)
Sep 14, 2020 0.0850 0.0900 0.0800 0.0800 1,267,250 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0850 0.0800 0.0800 114,500 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0800 0.0800 110,050 +0.00(+0.00%)
Sep 09, 2020 0.0850 0.0850 0.0800 0.0800 570,400 -0.01(-5.88%)
Sep 08, 2020 0.0850 0.0900 0.0800 0.0850 371,200 -0.00(-5.56%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 03, 2020 0.0850 0.0900 0.0800 0.0900 1,332,606 +0.01(+12.50%)
Sep 02, 2020 0.0800 0.0800 0.0800 0.0800 636,000 +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.