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: 12:00 PM EDT, May 17, 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 (%)
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%)
Jul 04, 2016 0.1000 0.1050 0.0950 0.1000 147,032 +0.00(+0.00%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2016 0.1050 0.1050 0.0900 0.1000 173,700 -0.00(-4.76%)
Jun 28, 2016 0.0900 0.1050 0.0900 0.1050 165,000 +0.01(+10.53%)
Jun 27, 2016 0.1150 0.1150 0.0950 0.0950 577,312 -0.02(-17.39%)
Jun 24, 2016 0.1100 0.1050 0.1150 313,300 +0.01(+4.55%)
Jun 23, 2016 0.1000 0.1150 0.1000 0.1100 450,000 +0.01(+10.00%)
Jun 22, 2016 0.1000 0.1000 0.0950 0.1000 226,500 +0.00(+0.00%)
Jun 21, 2016 0.1050 0.1050 0.1000 0.1000 269,667 -0.02(-16.67%)
Jun 20, 2016 0.1100 0.1200 0.1100 0.1200 159,000 +0.01(+14.29%)
Jun 17, 2016 0.1000 0.1200 0.1000 0.1050 227,000 +0.00(+5.00%)
Jun 16, 2016 0.1050 0.1150 0.0900 0.1000 490,000 +0.00(+0.00%)
Jun 15, 2016 0.1050 0.1050 0.0950 0.1000 157,200 -0.00(-4.76%)
Jun 14, 2016 0.1100 0.1150 0.1050 0.1050 112,290 -0.01(-4.55%)
Jun 13, 2016 0.1050 0.1300 0.1000 0.1100 397,000 +0.01(+4.76%)
Jun 10, 2016 0.1250 0.1300 0.1050 0.1050 346,900 -0.01(-12.50%)
Jun 09, 2016 0.1000 0.1250 0.1000 0.1200 546,000 +0.02(+26.32%)
Jun 08, 2016 0.0900 0.1050 0.0900 0.0950 617,611 +0.01(+11.76%)
Jun 07, 2016 0.0850 0.0950 0.0850 0.0850 246,000 -0.00(-5.56%)
Jun 06, 2016 0.0800 0.0900 0.0700 0.0900 888,880 +0.00(+5.88%)
Jun 03, 2016 0.0800 0.0950 0.0750 0.0850 2,201,850 +0.01(+13.33%)
Jun 02, 2016 0.0500 0.0800 0.0500 0.0750 3,231,800 +0.02(+36.36%)
Jun 01, 2016 0.0500 0.0550 0.0500 0.0550 71,000 +0.00(+10.00%)
May 31, 2016 0.0450 0.0500 0.0450 0.0500 458,140 +0.00(+0.00%)
May 30, 2016 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
May 27, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 26, 2016 0.0500 0.0500 0.0500 0.0500 53,500 +0.00(+0.00%)
May 25, 2016 0.0450 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
May 24, 2016 0.0550 0.0550 0.0500 0.0500 263,500 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2016 0.0550 0.0550 0.0500 0.0500 201,000 -0.00(-9.09%)
May 18, 2016 0.0550 0.0600 0.0550 0.0550 371,500 +0.00(+0.00%)
May 17, 2016 0.0500 0.0550 0.0450 0.0550 420,700 +0.01(+22.22%)
May 16, 2016 0.0500 0.0500 0.0450 0.0450 495,000 -0.01(-25.00%)
May 13, 2016 0.0600 0.0600 0.0500 0.0600 516,500 +0.00(+0.00%)
May 12, 2016 0.0550 0.0650 0.0550 0.0600 403,000 +0.00(+9.09%)
May 11, 2016 0.0500 0.0550 0.0500 0.0550 220,500 +0.00(+10.00%)
May 10, 2016 0.0500 0.0500 0.0500 0.0500 111,000 +0.00(+0.00%)
May 09, 2016 0.0550 0.0550 0.0500 0.0500 244,000 -0.00(-9.09%)
May 06, 2016 0.0600 0.0600 0.0550 0.0550 73,000 -0.00(-8.33%)
May 05, 2016 0.0500 0.0600 0.0450 0.0600 702,300 +0.00(+9.09%)
May 04, 2016 0.0600 0.0600 0.0450 0.0550 590,039 -0.00(-8.33%)
May 03, 2016 0.0650 0.0700 0.0600 0.0600 489,500 -0.01(-7.69%)
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.