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 (%)
Apr 28, 2023 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Apr 27, 2023 0.0950 0.0950 0.0850 0.0900 24,000 +0.00(+0.00%)
Apr 25, 2023 0.0900 0 -0.01(-5.26%)
Apr 20, 2023 0.0950 0 -0.01(-5.00%)
Apr 17, 2023 0.1000 0 -0.00(-4.76%)
Apr 14, 2023 0.1050 0.1050 0.1050 0.1050 8,005 +0.00(+5.00%)
Apr 13, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Apr 12, 2023 0.1100 0.1100 0.1000 0.1000 12,500 -0.02(-16.67%)
Apr 11, 2023 0.0950 0.1200 0.0950 0.1200 128,000 +0.02(+26.32%)
Apr 06, 2023 0.0950 0 -0.01(-5.00%)
Apr 05, 2023 0.1000 0.1100 0.1000 0.1000 116,200 +0.00(+0.00%)
Apr 03, 2023 0.1000 0 +0.01(+17.65%)
Mar 31, 2023 0.0850 0.0850 0.0850 0.0850 3,002 -0.01(-10.53%)
Mar 29, 2023 0.0950 0 +0.01(+5.56%)
Mar 28, 2023 0.0850 0.0900 0.0850 0.0900 8,000 +0.00(+0.00%)
Mar 27, 2023 0.0950 0.0950 0.0900 0.0900 46,000 -0.01(-10.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 39,000 -0.01(-9.09%)
Mar 23, 2023 0.0850 0.1100 0.0850 0.1100 273,000 +0.02(+29.41%)
Mar 22, 2023 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Mar 21, 2023 0.0850 0.0900 0.0850 0.0900 6,000 +0.00(+0.00%)
Mar 20, 2023 0.0900 0.0900 0.0900 0.0900 156,000 +0.00(+0.00%)
Mar 17, 2023 0.0900 0.0900 0.0900 0.0900 96,000 +0.00(+5.88%)
Mar 16, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Mar 15, 2023 0.0850 0.0950 0.0850 0.0850 70,000 +0.01(+13.33%)
Mar 14, 2023 0.0750 0.0750 0.0750 0.0750 71,000 +0.00(+0.00%)
Mar 13, 2023 0.0800 0.0800 0.0750 0.0750 606,000 -0.01(-6.25%)
Mar 10, 2023 0.0800 0.0800 0.0750 0.0800 266,000 +0.00(+0.00%)
Mar 09, 2023 0.0850 0.0850 0.0800 0.0800 203,000 -0.01(-5.88%)
Mar 08, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 06, 2023 0.0850 0 -0.00(-5.56%)
Mar 03, 2023 0.0900 0.0900 0.0900 0.0900 5,337 +0.00(+5.88%)
Feb 28, 2023 0.0850 0 +0.00(+0.00%)
Feb 27, 2023 0.0850 0.0850 0.0850 0.0850 4,001 -0.00(-5.56%)
Feb 16, 2023 0.0900 0 +0.00(+0.00%)
Feb 15, 2023 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+5.88%)
Feb 14, 2023 0.0900 0.0900 0.0850 0.0850 124,000 -0.00(-5.56%)
Feb 09, 2023 0.0900 0 -0.01(-5.26%)
Feb 08, 2023 0.0950 0.0950 0.0950 0.0950 12,500 +0.00(+0.00%)
Feb 07, 2023 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Feb 02, 2023 0.1000 0 +0.01(+5.26%)
Jan 31, 2023 0.0950 0 -0.01(-5.00%)
Jan 30, 2023 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Jan 27, 2023 0.1000 0.1100 0.1000 0.1100 14,000 +0.01(+10.00%)
Jan 26, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 25, 2023 0.1000 0.1000 0.1000 0.1000 11,700 -0.01(-9.09%)
Jan 24, 2023 0.1100 0.1100 0.1100 0.1100 1,800 +0.01(+10.00%)
Jan 23, 2023 0.1000 0.1000 0.1000 0.1000 5,600 +0.00(+0.00%)
Jan 18, 2023 0.1000 0 +0.00(+0.00%)
Jan 17, 2023 0.1000 0.1000 0.1000 0.1000 32,200 +0.00(+0.00%)
Jan 16, 2023 0.1000 0.1000 0.1000 0.1000 13,000 -0.00(-4.76%)
Jan 12, 2023 0.1050 0 -0.01(-4.55%)
Jan 11, 2023 0.1100 0.1100 0.1100 0.1100 29,500 -0.01(-4.35%)
Jan 09, 2023 0.1150 0 +0.01(+15.00%)
Jan 05, 2023 0.1000 0 -0.00(-4.76%)
Jan 03, 2023 0.1050 0 +0.01(+10.53%)
Dec 30, 2022 0.0950 0 +0.00(+0.00%)
Dec 29, 2022 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Dec 28, 2022 0.0850 0.0950 0.0850 0.0950 125,000 +0.01(+5.56%)
Dec 23, 2022 0.0900 0 -0.01(-5.26%)
Dec 21, 2022 0.0950 0 +0.01(+5.56%)
Dec 20, 2022 0.0800 0.0900 0.0800 0.0900 15,608 +0.01(+12.50%)
Dec 19, 2022 0.0800 0.0850 0.0800 0.0800 155,900 +0.00(+0.00%)
Dec 16, 2022 0.0800 0.0800 0.0800 0.0800 70,000 +0.00(+0.00%)
Dec 14, 2022 0.0800 0 -0.01(-5.88%)
Dec 13, 2022 0.0850 0.0850 0.0850 0.0850 9,800 +0.01(+6.25%)
Dec 09, 2022 0.0800 675 -0.01(-5.88%)
Dec 08, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Dec 07, 2022 0.0800 0.0800 0.0750 0.0800 65,000 +0.00(+0.00%)
Dec 06, 2022 0.0800 0.0850 0.0800 0.0800 34,000 +0.00(+0.00%)
Dec 02, 2022 0.0800 0 +0.00(+0.00%)
Dec 01, 2022 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Nov 29, 2022 0.0850 0 +0.00(+0.00%)
Nov 28, 2022 0.0850 0.0850 0.0850 0.0850 31,595 -0.00(-5.56%)
Nov 25, 2022 0.0850 0.0900 0.0850 0.0900 53,500 +0.00(+0.00%)
Nov 24, 2022 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Nov 23, 2022 0.0850 0.0900 0.0850 0.0900 15,500 -0.01(-10.00%)
Nov 18, 2022 0.1000 0 +0.01(+5.26%)
Nov 17, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Nov 16, 2022 0.1000 0.1000 0.0950 0.0950 36,800 +0.00(+0.00%)
Nov 15, 2022 0.0950 0.0950 0.0950 0.0950 67,000 +0.00(+0.00%)
Nov 14, 2022 0.0950 0.0950 0.0950 0.0950 17,000 +0.00(+0.00%)
Nov 11, 2022 0.0950 0.0950 0.0900 0.0950 34,000 +0.00(+0.00%)
Nov 10, 2022 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-5.00%)
Nov 09, 2022 0.0950 0.1000 0.0950 0.1000 14,000 +0.01(+5.26%)
Nov 08, 2022 0.0900 0.0950 0.0900 0.0950 43,200 +0.01(+5.56%)
Nov 07, 2022 0.0900 0.0900 0.0900 0.0900 3,400 +0.00(+5.88%)
Nov 04, 2022 0.0900 0.0900 0.0850 0.0850 12,000 +0.01(+6.25%)
Nov 03, 2022 0.0800 0.0800 0.0800 0.0800 108,200 -0.01(-5.88%)
Nov 01, 2022 0.0850 0 +0.00(+0.00%)
Oct 31, 2022 0.0850 0.0850 0.0850 0.0850 9,900 +0.01(+6.25%)
Oct 27, 2022 0.0800 100 -0.01(-5.88%)
Oct 26, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Oct 25, 2022 0.0850 0.0850 0.0850 0.0850 28,500 -0.00(-5.56%)
Oct 24, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Oct 21, 2022 0.0850 0.0850 0.0850 0.0850 11,000 -0.00(-5.56%)
Oct 20, 2022 0.0950 0.0950 0.0900 0.0900 17,000 +0.00(+5.88%)
Oct 19, 2022 0.0900 0.0900 0.0850 0.0850 19,400 +0.00(+0.00%)
Oct 18, 2022 0.0900 0.0900 0.0850 0.0850 16,460 +0.00(+0.00%)
Oct 17, 2022 0.0900 0.0900 0.0850 0.0850 38,880 -0.01(-10.53%)
Oct 13, 2022 0.0950 0 +0.01(+11.76%)
Oct 11, 2022 0.0850 500 -0.01(-10.53%)
Oct 06, 2022 0.0950 0 -0.01(-5.00%)
Oct 04, 2022 0.1000 0 +0.01(+17.65%)
Oct 03, 2022 0.0900 0.0900 0.0850 0.0850 79,000 -0.00(-5.56%)
Sep 30, 2022 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Sep 27, 2022 0.0950 0 -0.01(-5.00%)
Sep 22, 2022 0.1000 0 +0.01(+5.26%)
Sep 20, 2022 0.0950 0 +0.01(+5.56%)
Sep 14, 2022 0.0900 0 +0.00(+0.00%)
Sep 13, 2022 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-5.26%)
Sep 12, 2022 0.1000 0.1000 0.0650 0.0950 304,600 +0.01(+5.56%)
Sep 09, 2022 0.0900 0.0900 0.0900 0.0900 49,800 -0.01(-10.00%)
Sep 07, 2022 0.1000 0 +0.00(+0.00%)
Sep 06, 2022 0.1050 0.1050 0.1000 0.1000 45,500 -0.02(-16.67%)
Sep 02, 2022 0.1200 0 +0.00(+0.00%)
Aug 31, 2022 0.1200 0 +0.02(+20.00%)
Aug 29, 2022 0.1000 0 +0.01(+11.11%)
Aug 26, 2022 0.0900 0.0900 0.0900 0.0900 14,970 +0.00(+0.00%)
Aug 25, 2022 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-5.26%)
Aug 24, 2022 0.0950 0.0950 0.0950 0.0950 10,500 +0.00(+0.00%)
Aug 23, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Aug 22, 2022 0.0900 0.0900 0.0900 0.0900 3,474 -0.01(-5.26%)
Aug 19, 2022 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Aug 16, 2022 0.1000 0 +0.01(+5.26%)
Aug 15, 2022 0.1000 0.1000 0.0950 0.0950 18,100 -0.01(-9.52%)
Aug 12, 2022 0.1000 0.1050 0.1000 0.1050 25,252 +0.00(+5.00%)
Aug 11, 2022 0.1050 0.1050 0.1000 0.1000 24,500 -0.00(-4.76%)
Aug 10, 2022 0.1000 0.1050 0.1000 0.1050 45,000 -0.03(-19.23%)
Aug 08, 2022 0.1300 0 +0.02(+18.18%)
Aug 03, 2022 0.1100 0 -0.01(-8.33%)
Jul 29, 2022 0.1200 0 +0.00(+0.00%)
Jul 28, 2022 0.0900 0.1300 0.1000 0.1200 65,680 +0.02(+20.00%)
Jul 27, 2022 0.1000 0.1000 0.0950 0.1000 62,520 -0.01(-9.09%)
Jul 25, 2022 0.1100 0 +0.01(+10.00%)
Jul 22, 2022 0.1000 0.1000 0.1000 0.1000 4,501 -0.00(-4.76%)
Jul 21, 2022 0.1000 0.1050 0.1000 0.1050 40,500 -0.01(-4.55%)
Jul 20, 2022 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jul 19, 2022 0.1050 0.1100 0.1000 0.1100 79,501 -0.01(-12.00%)
Jul 18, 2022 0.1200 0.1250 0.1200 0.1250 4,002 +0.01(+13.64%)
Jul 15, 2022 0.1100 0.1100 0.1100 0.1100 2,502 -0.01(-8.33%)
Jul 14, 2022 0.1200 0.1200 0.1200 0.1200 1,002 +0.10(+380.00%)
Jul 11, 2022 0.0250 0 +0.01(+25.00%)
Jul 07, 2022 0.0200 0 +0.00(+0.00%)
Jul 06, 2022 0.0200 0.0200 0.0200 0.0200 357,000 -0.01(-20.00%)
Jun 29, 2022 0.0250 2 +0.00(+0.00%)
Jun 28, 2022 0.0250 0.0250 0.0250 0.0250 43,000 +0.00(+0.00%)
Jun 27, 2022 0.0250 0.0250 0.0200 0.0250 142,000 +0.00(+0.00%)
Jun 24, 2022 0.0300 0.0300 0.0250 0.0250 49,800 -0.00(-16.67%)
Jun 23, 2022 0.0250 0.0300 0.0200 0.0300 317,000 +0.00(+20.00%)
Jun 22, 2022 0.0250 0.0250 0.0250 0.0250 349,000 +0.00(+0.00%)
Jun 21, 2022 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Jun 17, 2022 0.0250 0 -0.00(-16.67%)
Jun 15, 2022 0.0300 0 +0.00(+20.00%)
Jun 14, 2022 0.0250 0.0250 0.0250 0.0250 400,000 -0.00(-16.67%)
Jun 13, 2022 0.0250 0.0300 0.0250 0.0300 183,500 +0.00(+0.00%)
Jun 10, 2022 0.0250 0.0300 0.0200 0.0300 2,599,900 +0.00(+20.00%)
Jun 09, 2022 0.0250 0.0250 0.0250 0.0250 568,100 +0.00(+0.00%)
Jun 08, 2022 0.0300 0.0300 0.0250 0.0250 1,233,000 +0.00(+0.00%)
Jun 07, 2022 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Jun 03, 2022 0.0250 0 +0.00(+0.00%)
Jun 02, 2022 0.0300 0.0300 0.0250 0.0250 330,101 -0.00(-16.67%)
Jun 01, 2022 0.0300 0.0350 0.0300 0.0300 409,500 +0.00(+0.00%)
May 31, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 30, 2022 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
May 25, 2022 0.0300 0 -0.01(-14.29%)
May 24, 2022 0.0300 0.0350 0.0300 0.0350 121,001 +0.00(+0.00%)
May 20, 2022 0.0350 0 +0.00(+0.00%)
May 19, 2022 0.0350 0.0350 0.0350 0.0350 203,234 +0.00(+0.00%)
May 18, 2022 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
May 17, 2022 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
May 16, 2022 0.0350 0.0350 0.0300 0.0300 238,801 +0.00(+0.00%)
May 13, 2022 0.0300 0.0300 0.0300 0.0300 205,000 -0.01(-14.29%)
May 12, 2022 0.0300 0.0350 0.0300 0.0350 121,000 -0.00(-12.50%)
May 11, 2022 0.0350 0.0400 0.0300 0.0400 93,500 +0.00(+14.29%)
May 10, 2022 0.0350 0.0350 0.0350 0.0350 93,501 -0.00(-12.50%)
May 09, 2022 0.0400 0.0400 0.0350 0.0400 225,000 +0.00(+14.29%)
May 06, 2022 0.0350 0.0350 0.0350 0.0350 35,086 +0.00(+0.00%)
May 05, 2022 0.0350 0.0350 0.0350 0.0350 209,000 +0.00(+0.00%)
May 04, 2022 0.0350 0.0350 0.0350 0.0350 29,978 -0.00(-12.50%)
May 03, 2022 0.0400 0.0400 0.0400 0.0400 148,000 +0.00(+14.29%)
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.