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, 2023 0.1900 0.1900 0.1750 0.1900 552,049 +0.02(+11.76%)
Nov 29, 2023 0.1650 0.1700 0.1450 0.1700 247,087 +0.01(+6.25%)
Nov 28, 2023 0.1800 0.1800 0.1500 0.1600 394,705 -0.02(-13.51%)
Nov 27, 2023 0.1700 0.1850 0.1700 0.1850 121,514 +0.01(+8.82%)
Nov 24, 2023 0.1700 0.1900 0.1600 0.1700 199,454 +0.00(+0.00%)
Nov 23, 2023 0.1350 0.1700 0.1350 0.1700 644,140 +0.04(+25.93%)
Nov 22, 2023 0.1350 0.1350 0.1300 0.1350 137,000 +0.01(+8.00%)
Nov 21, 2023 0.1300 0.1300 0.1200 0.1250 365,000 -0.01(-3.85%)
Nov 20, 2023 0.1350 0.1400 0.1250 0.1300 259,084 -0.01(-3.70%)
Nov 17, 2023 0.1400 0.1400 0.1350 0.1350 145,515 +0.00(+0.00%)
Nov 16, 2023 0.1400 0.1450 0.1350 0.1350 121,286 -0.01(-6.90%)
Nov 15, 2023 0.1500 0.1500 0.1450 0.1450 116,676 +0.00(+3.57%)
Nov 14, 2023 0.1450 0.1500 0.1300 0.1400 449,967 -0.01(-6.67%)
Nov 13, 2023 0.1500 0.1550 0.1450 0.1500 64,500 +0.01(+7.14%)
Nov 10, 2023 0.1450 0.1550 0.1400 0.1400 128,400 -0.00(-3.45%)
Nov 09, 2023 0.1600 0.1650 0.1450 0.1450 172,528 -0.03(-14.71%)
Nov 08, 2023 0.1450 0.1700 0.1400 0.1700 329,342 +0.02(+9.68%)
Nov 07, 2023 0.1700 0.1700 0.1550 0.1550 148,000 -0.02(-8.82%)
Nov 06, 2023 0.1800 0.1800 0.1650 0.1700 245,655 +0.00(+0.00%)
Nov 03, 2023 0.1750 0.1850 0.1700 0.1700 54,003 -0.01(-5.56%)
Nov 02, 2023 0.1850 0.1850 0.1750 0.1800 130,010 +0.00(+0.00%)
Nov 01, 2023 0.1650 0.1950 0.1550 0.1800 435,550 +0.01(+9.09%)
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%)
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.