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, 2016 0.0500 0.0550 0.0500 0.0500 333,000 +0.00(+0.00%)
Sep 29, 2016 0.0550 0.0550 0.0500 0.0500 79,000 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0500 0.0500 0.0500 10,708 +0.00(+0.00%)
Sep 27, 2016 0.0500 0.0550 0.0500 0.0500 188,992 -0.00(-9.09%)
Sep 26, 2016 0.0700 0.0700 0.0550 0.0550 304,500 -0.02(-21.43%)
Sep 23, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 22, 2016 0.0700 0.0750 0.0700 0.0700 102,000 -0.00(-6.67%)
Sep 21, 2016 0.0750 0.0750 0.0700 0.0750 108,000 -0.01(-6.25%)
Sep 20, 2016 0.0750 0.0800 0.0700 0.0800 132,600 +0.00(+0.00%)
Sep 19, 2016 0.0750 0.0800 0.0750 0.0800 70,000 +0.00(+0.00%)
Sep 16, 2016 0.0850 0.0850 0.0800 0.0800 104,000 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0800 0.0750 0.0800 29,000 -0.01(-5.88%)
Sep 13, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 12, 2016 0.0800 0.0800 0.0750 0.0800 138,020 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.0900 0.0800 0.0800 114,000 -0.01(-11.11%)
Sep 08, 2016 0.1000 0.1000 0.0900 0.0900 87,000 -0.02(-18.18%)
Sep 07, 2016 0.1000 0.1100 0.1000 0.1100 128,000 +0.01(+4.76%)
Sep 06, 2016 0.0950 0.1050 0.0950 0.1050 174,283 +0.01(+10.53%)
Sep 01, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 31, 2016 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Aug 30, 2016 0.0900 0.0900 0.0900 0.0900 42,500 +0.00(+0.00%)
Aug 29, 2016 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Aug 26, 2016 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Aug 25, 2016 0.0900 0.0900 0.0900 0.0900 50,500 +0.00(+0.00%)
Aug 24, 2016 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
Aug 23, 2016 0.1000 0.1000 0.0900 0.0950 91,100 +0.00(+0.00%)
Aug 19, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 18, 2016 0.0850 0.1000 0.0850 0.1000 425,200 +0.01(+17.65%)
Aug 17, 2016 0.0800 0.0850 0.0800 0.0850 15,000 -0.00(-5.56%)
Aug 16, 2016 0.0900 0.0900 0.0900 0.0900 24,500 +0.00(+5.88%)
Aug 15, 2016 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Aug 12, 2016 0.0950 0.0950 0.0850 0.0850 136,100 -0.01(-10.53%)
Aug 11, 2016 0.0950 0.0950 0.0900 0.0950 117,500 +0.01(+5.56%)
Aug 10, 2016 0.0850 0.0900 0.0800 0.0900 97,580 +0.00(+5.88%)
Aug 09, 2016 0.0850 0.0900 0.0850 0.0850 35,000 +0.01(+6.25%)
Aug 08, 2016 0.0900 0.0900 0.0800 0.0800 220,167 -0.01(-11.11%)
Aug 05, 2016 0.0850 0.0900 0.0850 0.0900 7,500 +0.00(+0.00%)
Aug 04, 2016 0.0900 0.0900 0.0900 0.0900 63,000 +0.00(+5.88%)
Aug 03, 2016 0.0800 0.0900 0.0800 0.0850 83,000 +0.01(+6.25%)
Aug 02, 2016 0.0850 0.0850 0.0800 0.0800 39,200 -0.01(-11.11%)
Jul 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 28, 2016 0.0850 0.0850 0.0850 0.0850 4,800 +0.00(+0.00%)
Jul 27, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jul 26, 2016 0.0900 0.0950 0.0900 0.0950 29,000 +0.00(+0.00%)
Jul 25, 2016 0.0900 0.0950 0.0850 0.0950 337,000 +0.01(+18.75%)
Jul 22, 2016 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Jul 21, 2016 0.0900 0.0900 0.0850 0.0850 111,000 -0.01(-15.00%)
Jul 20, 2016 0.0950 0.1000 0.0900 0.1000 45,020 +0.01(+5.26%)
Jul 19, 2016 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Jul 18, 2016 0.1000 0.1000 0.0950 0.0950 20,000 +0.00(+0.00%)
Jul 14, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 13, 2016 0.0950 0.0950 0.0900 0.0950 72,000 -0.01(-5.00%)
Jul 12, 2016 0.1000 0.1000 0.0950 0.1000 187,140 -0.00(-4.76%)
Jul 11, 2016 0.0950 0.1050 0.0950 0.1050 169,500 +0.01(+10.53%)
Jul 08, 2016 0.0950 0.0950 0.0950 155,800 +0.00(+0.00%)
Jul 07, 2016 0.1000 0.1000 0.0950 0.0950 31,250 +0.00(+0.00%)
Jul 05, 2016 0.1050 0.1050 0.0950 0.0950 213,000 -0.01(-5.00%)
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.