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 (%)
Sep 30, 2020 0.0800 0.0800 0.0750 0.0800 592,247 +0.01(+6.67%)
Sep 29, 2020 0.0800 0.0800 0.0750 0.0750 214,000 -0.01(-6.25%)
Sep 28, 2020 0.0750 0.0800 0.0750 0.0800 154,500 +0.00(+0.00%)
Sep 25, 2020 0.0800 0.0800 0.0700 0.0800 481,400 +0.01(+6.67%)
Sep 24, 2020 0.0700 0.0800 0.0700 0.0750 291,700 +0.00(+0.00%)
Sep 23, 2020 0.0750 0.0750 0.0750 0.0750 687,549 -0.01(-6.25%)
Sep 22, 2020 0.0800 0.0850 0.0800 0.0800 573,560 +0.00(+0.00%)
Sep 21, 2020 0.0850 0.0850 0.0800 0.0800 733,750 -0.01(-5.88%)
Sep 18, 2020 0.0850 0.0850 0.0850 0.0850 527,470 +0.01(+6.25%)
Sep 17, 2020 0.0800 0.0850 0.0800 0.0800 269,049 -0.01(-5.88%)
Sep 16, 2020 0.0850 0.0850 0.0800 0.0850 714,499 +0.00(+0.00%)
Sep 15, 2020 0.0800 0.0850 0.0800 0.0850 488,254 +0.01(+6.25%)
Sep 14, 2020 0.0850 0.0900 0.0800 0.0800 1,267,250 +0.00(+0.00%)
Sep 11, 2020 0.0800 0.0850 0.0800 0.0800 114,500 +0.00(+0.00%)
Sep 10, 2020 0.0800 0.0800 0.0800 0.0800 110,050 +0.00(+0.00%)
Sep 09, 2020 0.0850 0.0850 0.0800 0.0800 570,400 -0.01(-5.88%)
Sep 08, 2020 0.0850 0.0900 0.0800 0.0850 371,200 -0.00(-5.56%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 03, 2020 0.0850 0.0900 0.0800 0.0900 1,332,606 +0.01(+12.50%)
Sep 02, 2020 0.0800 0.0800 0.0800 0.0800 636,000 +0.00(+0.00%)
Sep 01, 2020 0.0850 0.0850 0.0800 0.0800 280,013 -0.01(-5.88%)
Aug 31, 2020 0.0800 0.0850 0.0800 0.0850 466,200 +0.01(+6.25%)
Aug 28, 2020 0.0800 0.0850 0.0750 0.0800 504,750 +0.00(+0.00%)
Aug 27, 2020 0.0900 0.0900 0.0800 0.0800 148,350 -0.01(-11.11%)
Aug 26, 2020 0.0850 0.0900 0.0850 0.0900 260,094 +0.00(+5.88%)
Aug 25, 2020 0.0800 0.0850 0.0750 0.0850 632,250 +0.01(+6.25%)
Aug 24, 2020 0.0900 0.0900 0.0800 0.0800 634,433 -0.01(-11.11%)
Aug 21, 2020 0.0950 0.0950 0.0850 0.0900 585,889 -0.01(-5.26%)
Aug 20, 2020 0.0900 0.0950 0.0900 0.0950 175,242 +0.01(+5.56%)
Aug 19, 2020 0.0900 0.0950 0.0850 0.0900 513,100 +0.00(+0.00%)
Aug 18, 2020 0.0900 0.0950 0.0900 0.0900 327,004 +0.00(+0.00%)
Aug 17, 2020 0.0950 0.0950 0.0900 0.0900 1,075,932 -0.01(-5.26%)
Aug 14, 2020 0.0950 0.0950 0.0900 0.0950 614,000 +0.00(+0.00%)
Aug 13, 2020 0.0900 0.1050 0.0900 0.0950 3,761,853 +0.01(+18.75%)
Aug 12, 2020 0.0800 0.0800 0.0750 0.0800 321,624 +0.00(+0.00%)
Aug 11, 2020 0.0850 0.0850 0.0750 0.0800 428,500 -0.01(-5.88%)
Aug 10, 2020 0.0800 0.0850 0.0800 0.0850 1,256,508 +0.01(+6.25%)
Aug 07, 2020 0.0900 0.0900 0.0800 0.0800 604,000 -0.01(-5.88%)
Aug 06, 2020 0.0850 0.0900 0.0850 0.0850 541,273 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0800 0.0850 1,326,650 +0.00(+0.00%)
Aug 04, 2020 0.0800 0.0900 0.0800 0.0850 1,012,921 +0.01(+6.25%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 30, 2020 0.0800 0.0800 0.0750 0.0750 162,000 -0.01(-11.76%)
Jul 29, 2020 0.0850 0.0850 0.0800 0.0850 412,000 +0.01(+6.25%)
Jul 28, 2020 0.0750 0.0850 0.0750 0.0800 229,500 +0.00(+0.00%)
Jul 27, 2020 0.0850 0.0900 0.0750 0.0800 1,615,099 -0.01(-5.88%)
Jul 24, 2020 0.0850 0.0950 0.0800 0.0850 846,465 +0.00(+0.00%)
Jul 23, 2020 0.0900 0.0900 0.0800 0.0850 957,076 -0.00(-5.56%)
Jul 22, 2020 0.0900 0.0900 0.0900 0.0900 427,100 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0950 0.0800 0.0900 1,635,151 +0.01(+12.50%)
Jul 20, 2020 0.0800 0.0800 0.0750 0.0800 935,127 +0.00(+0.00%)
Jul 17, 2020 0.0750 0.0800 0.0750 0.0800 381,927 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0800 0.0750 0.0800 469,500 +0.00(+0.00%)
Jul 15, 2020 0.0850 0.0850 0.0700 0.0800 1,371,111 -0.01(-5.88%)
Jul 14, 2020 0.0850 0.0850 0.0800 0.0850 715,350 +0.00(+0.00%)
Jul 13, 2020 0.1050 0.1050 0.0800 0.0850 2,027,147 -0.01(-15.00%)
Jul 10, 2020 0.1100 0.1100 0.0950 0.1000 852,897 -0.00(-4.76%)
Jul 09, 2020 0.1050 0.1150 0.1050 0.1050 1,214,033 -0.01(-4.55%)
Jul 08, 2020 0.1100 0.1200 0.1000 0.1100 1,394,438 +0.00(+0.00%)
Jul 07, 2020 0.1200 0.1200 0.1000 0.1100 2,232,887 +0.01(+4.76%)
Jul 06, 2020 0.1250 0.1300 0.0950 0.1050 6,706,142 -0.01(-8.70%)
Jul 03, 2020 0.0950 0.1350 0.0950 0.1150 6,129,862 +0.02(+21.05%)
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.