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 (%)
Sep 30, 2014 0.0850 0.0950 0.0850 0.0950 12,000 +0.01(+11.76%)
Sep 29, 2014 0.0850 0.0850 0.0800 0.0850 32,000 +0.00(+0.00%)
Sep 26, 2014 0.0950 0.0950 0.0850 0.0850 152,600 -0.01(-10.53%)
Sep 25, 2014 0.1050 0.1050 0.0950 0.0950 480,000 -0.01(-13.64%)
Sep 24, 2014 0.1100 0.1150 0.1050 0.1100 136,000 +0.00(+0.00%)
Sep 23, 2014 0.1050 0.1100 0.1050 0.1100 64,200 +0.01(+10.00%)
Sep 22, 2014 0.1100 0.1100 0.0950 0.1000 181,197 -0.00(-4.76%)
Sep 19, 2014 0.1000 0.1100 0.1000 0.1050 206,611 +0.00(+5.00%)
Sep 18, 2014 0.1150 0.1150 0.1000 0.1000 339,786 -0.01(-13.04%)
Sep 17, 2014 0.1100 0.1150 0.1100 0.1150 13,500 +0.01(+4.55%)
Sep 16, 2014 0.1200 0.1200 0.1100 0.1100 120,830 -0.01(-8.33%)
Sep 15, 2014 0.1150 0.1250 0.1150 0.1200 381,697 +0.00(+4.35%)
Sep 12, 2014 0.1500 0.1500 0.1150 0.1150 1,194,297 -0.03(-20.69%)
Sep 11, 2014 0.1850 0.2000 0.1450 0.1450 3,163,020 -0.04(-19.44%)
Sep 10, 2014 0.1600 0.1800 0.1600 0.1800 253,400 +0.01(+9.09%)
Sep 09, 2014 0.1750 0.1800 0.1650 0.1650 275,870 -0.01(-2.94%)
Sep 08, 2014 0.1800 0.1850 0.1700 0.1700 535,470 -0.00(-2.86%)
Sep 05, 2014 0.1800 0.1800 0.1750 0.1750 455,000 -0.01(-2.78%)
Sep 04, 2014 0.1900 0.1950 0.1800 0.1800 884,331 -0.04(-16.28%)
Sep 03, 2014 0.2300 0.2500 0.2000 0.2150 4,376,247 +0.04(+26.47%)
Sep 02, 2014 0.1750 0.1850 0.1700 0.1700 350,800 -0.01(-5.56%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 28, 2014 0.1800 0.1900 0.1750 0.1850 270,150 +0.01(+2.78%)
Aug 27, 2014 0.1800 0.1800 0.1800 205,000 +0.00(+0.00%)
Aug 26, 2014 0.1900 0.1900 0.1750 0.1800 286,100 -0.01(-2.70%)
Aug 25, 2014 0.1600 0.1850 0.1600 0.1850 493,900 +0.02(+15.62%)
Aug 22, 2014 0.1550 0.1700 0.1550 0.1600 13,800 +0.00(+0.00%)
Aug 21, 2014 0.1550 0.1650 0.1500 0.1600 130,000 +0.01(+6.67%)
Aug 20, 2014 0.1700 0.1500 199,220 +0.01(+3.45%)
Aug 19, 2014 0.1300 0.1600 0.1300 0.1450 534,800 +0.00(+3.57%)
Aug 15, 2014 0.1400 0 +0.01(+3.70%)
Aug 14, 2014 0.1300 0.1500 0.1300 0.1350 65,200 +0.01(+8.00%)
Aug 12, 2014 0.1250 0 -0.02(-10.71%)
Aug 11, 2014 0.1400 0.1550 0.1300 0.1400 168,000 -0.01(-6.67%)
Aug 08, 2014 0.1500 0.1500 0.1450 0.1500 138,000 +0.01(+7.14%)
Aug 07, 2014 0.1400 0.1400 0.1400 0.1400 57,000 +0.00(+0.00%)
Aug 06, 2014 0.1450 0.1450 0.1400 0.1400 13,640 -0.00(-3.45%)
Aug 05, 2014 0.1600 0.1700 0.1450 0.1450 95,000 -0.02(-9.38%)
Aug 01, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 31, 2014 0.1350 0.1600 0.1350 0.1600 172,500 +0.02(+14.29%)
Jul 30, 2014 0.1550 0.1550 0.1350 0.1400 187,900 -0.00(-3.45%)
Jul 29, 2014 0.1500 0.1500 0.1450 0.1450 114,500 +0.00(+0.00%)
Jul 28, 2014 0.1500 0.1500 0.1450 0.1450 30,000 +0.00(+3.57%)
Jul 25, 2014 0.1500 0.1500 0.1400 0.1400 313,000 -0.00(-3.45%)
Jul 24, 2014 0.1800 0.1850 0.1450 0.1450 299,951 -0.03(-14.71%)
Jul 23, 2014 0.1550 0.1700 0.1450 0.1700 203,500 +0.02(+9.68%)
Jul 22, 2014 0.1450 0.1600 0.1450 0.1550 231,000 -0.01(-3.13%)
Jul 21, 2014 0.1600 0.1600 0.1300 0.1600 315,400 +0.00(+0.00%)
Jul 18, 2014 0.1200 0.1700 0.1200 0.1600 369,981 +0.04(+33.33%)
Jul 17, 2014 0.1300 0.1300 0.1200 0.1200 178,050 -0.01(-4.00%)
Jul 16, 2014 0.0950 0.1350 0.0950 0.1250 590,880 +0.04(+47.06%)
Jul 15, 2014 0.0900 0.0950 0.0850 0.0850 13,000 +0.01(+6.25%)
Jul 14, 2014 0.0850 0.0850 0.0800 0.0800 60,000 -0.01(-15.79%)
Jul 10, 2014 0.0950 0.0950 500 +0.01(+5.56%)
Jul 09, 2014 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jul 07, 2014 0.0850 0.0850 0 +0.01(+6.25%)
Jul 03, 2014 0.0800 0.0800 0 -0.01(-5.88%)
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.