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 (%)
Dec 29, 2023 0.1550 0 +0.00(+0.00%)
Dec 28, 2023 0.1500 0.1550 0.1500 0.1550 5,000 -0.01(-3.13%)
Dec 27, 2023 0.1550 0.1600 0.1550 0.1600 60,426 +0.01(+3.23%)
Dec 22, 2023 0.1550 0 -0.01(-3.13%)
Dec 21, 2023 0.1500 0.1600 0.1500 0.1600 62,530 +0.01(+6.67%)
Dec 20, 2023 0.1500 0.1550 0.1500 0.1500 236,200 +0.00(+0.00%)
Dec 19, 2023 0.1500 0.1500 0.1450 0.1500 225,400 -0.01(-3.23%)
Dec 18, 2023 0.1500 0.1600 0.1500 0.1550 180,000 +0.00(+0.00%)
Dec 15, 2023 0.1600 0.1600 0.1500 0.1550 148,000 -0.01(-3.13%)
Dec 14, 2023 0.1550 0.1650 0.1550 0.1600 45,500 +0.01(+3.23%)
Dec 13, 2023 0.1550 0.1600 0.1500 0.1550 25,000 -0.01(-3.13%)
Dec 12, 2023 0.1600 0.1600 0.1450 0.1600 49,000 +0.01(+6.67%)
Dec 11, 2023 0.1500 0.1500 0.1500 0.1500 33,650 -0.02(-11.76%)
Dec 08, 2023 0.1600 0.1700 0.1600 0.1700 27,000 +0.01(+6.25%)
Dec 07, 2023 0.1650 0.1650 0.1600 0.1600 20,000 -0.01(-3.03%)
Dec 06, 2023 0.1450 0.1700 0.1450 0.1650 144,151 +0.02(+17.86%)
Dec 05, 2023 0.1600 0.1650 0.1400 0.1400 293,798 -0.02(-12.50%)
Dec 04, 2023 0.1750 0.1800 0.1600 0.1600 189,028 -0.02(-11.11%)
Dec 01, 2023 0.1800 0.1850 0.1700 0.1800 257,845 -0.01(-5.26%)
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%)
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.