Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decade Resources Ltd (TSV: DEC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 31, 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 (%)
Feb 28, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 27, 2018 0.0600 0.0600 0.0600 0.0600 83,000 +0.00(+9.09%)
Feb 26, 2018 0.0600 0.0600 0.0550 0.0550 27,000 -0.00(-8.33%)
Feb 23, 2018 0.0650 0.0650 0.0600 0.0600 390,000 -0.01(-14.29%)
Feb 22, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Feb 20, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Feb 15, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 14, 2018 0.0600 0.0750 0.0600 0.0750 249,000 +0.01(+25.00%)
Feb 13, 2018 0.0600 0.0600 0.0600 0.0600 2,700 +0.00(+0.00%)
Feb 12, 2018 0.0650 0.0650 0.0600 0.0600 2,000 -0.01(-7.69%)
Feb 09, 2018 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Feb 08, 2018 0.0650 0.0650 0.0650 0.0650 65,600 -0.01(-7.14%)
Feb 07, 2018 0.0650 0.0700 0.0650 0.0700 70,000 +0.01(+7.69%)
Feb 06, 2018 0.0600 0.0650 0.0600 0.0650 108,000 +0.00(+0.00%)
Feb 05, 2018 0.0650 0.0650 0.0650 0.0650 158,600 +0.00(+0.00%)
Feb 02, 2018 0.0650 0.0650 0.0650 0.0650 32,775 -0.01(-7.14%)
Feb 01, 2018 0.0700 0.0700 0.0650 0.0700 71,000 +0.00(+0.00%)
Jan 31, 2018 0.0700 0.0700 0.0700 0.0700 238,860 -0.00(-6.67%)
Jan 30, 2018 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Jan 29, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 26, 2018 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
Jan 25, 2018 0.0750 0.0750 0.0750 0.0750 224,500 +0.00(+0.00%)
Jan 24, 2018 0.0750 0.0800 0.0700 0.0750 378,200 +0.00(+0.00%)
Jan 23, 2018 0.0800 0.0800 0.0750 0.0750 388,300 +0.00(+0.00%)
Jan 22, 2018 0.0850 0.0900 0.0750 0.0750 2,250,027 +0.00(+0.00%)
Jan 19, 2018 0.0700 0.0750 0.0700 0.0750 104,400 +0.00(+0.00%)
Jan 18, 2018 0.0750 0.0750 0.0700 0.0750 245,000 +0.00(+7.14%)
Jan 17, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jan 16, 2018 0.0750 0.0750 0.0750 191,350 +0.00(+0.00%)
Jan 15, 2018 0.0750 0.0750 0.0750 0.0750 113,000 +0.00(+0.00%)
Jan 12, 2018 0.0750 0.0750 0.0750 0.0750 421,000 +0.00(+7.14%)
Jan 11, 2018 0.0700 0.0700 0.0700 74,000 +0.00(+0.00%)
Jan 10, 2018 0.0750 0.0750 0.0700 0.0700 184,705 -0.01(-12.50%)
Jan 09, 2018 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+6.67%)
Jan 08, 2018 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Jan 05, 2018 0.0750 0.0750 0.0750 0.0750 196,000 +0.00(+0.00%)
Jan 04, 2018 0.0800 0.0800 0.0700 0.0750 900,000 -0.01(-11.76%)
Jan 03, 2018 0.0800 0.0850 0.0750 0.0850 133,000 +0.00(+0.00%)
Jan 02, 2018 0.0900 0.0900 0.0850 0.0850 77,000 +0.00(+0.00%)
Dec 29, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 28, 2017 0.0800 0.0800 0.0800 0.0800 73,600 +0.01(+6.67%)
Dec 22, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 21, 2017 0.0750 0.0750 0.0700 0.0700 16,000 +0.00(+0.00%)
Dec 20, 2017 0.0700 0.0700 0.0700 0.0700 30,372 +0.00(+0.00%)
Dec 18, 2017 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Dec 15, 2017 0.0700 0.0700 0.0700 0.0700 200,000 +0.00(+0.00%)
Dec 14, 2017 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Dec 13, 2017 0.0750 0.0750 0.0700 0.0750 123,500 +0.00(+0.00%)
Dec 12, 2017 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Dec 11, 2017 0.0750 0.0750 0.0750 0.0750 100,400 -0.01(-6.25%)
Dec 08, 2017 0.0800 0.0800 0.0800 0.0800 82,200 +0.01(+6.67%)
Dec 07, 2017 0.0800 0.0800 0.0750 0.0750 46,000 -0.01(-6.25%)
Dec 05, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 04, 2017 0.0750 0.0750 0.0750 0.0750 52,000 -0.01(-6.25%)
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.