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 (%)
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%)
May 02, 2016 0.0550 0.0650 0.0500 0.0650 1,139,600 +0.01(+30.00%)
Apr 29, 2016 0.0550 0.0600 0.0500 0.0500 148,200 -0.00(-9.09%)
Apr 28, 2016 0.0500 0.0550 0.0500 0.0550 486,000 +0.00(+0.00%)
Apr 27, 2016 0.0550 0.0600 0.0450 0.0550 364,085 +0.00(+0.00%)
Apr 26, 2016 0.0600 0.0600 0.0500 0.0550 671,325 -0.00(-8.33%)
Apr 25, 2016 0.0500 0.0600 0.0450 0.0600 868,050 +0.01(+33.33%)
Apr 22, 2016 0.0500 0.0550 0.0450 0.0450 826,000 -0.01(-18.18%)
Apr 21, 2016 0.0600 0.0600 0.0500 0.0550 2,197,450 -0.00(-8.33%)
Apr 20, 2016 0.0400 0.0650 0.0350 0.0600 6,851,676 +0.02(+50.00%)
Apr 19, 2016 0.0350 0.0450 0.0350 0.0400 3,321,650 +0.00(+14.29%)
Apr 18, 2016 0.0250 0.0350 0.0250 0.0350 1,026,200 +0.01(+16.67%)
Apr 15, 2016 0.0250 0.0300 0.0250 0.0300 1,038,000 +0.00(+20.00%)
Apr 14, 2016 0.0250 0.0250 0.0250 0.0250 158,500 +0.00(+0.00%)
Apr 13, 2016 0.0300 0.0300 0.0250 0.0250 226,100 -0.00(-16.67%)
Apr 12, 2016 0.0250 0.0300 0.0250 0.0300 418,000 +0.01(+50.00%)
Apr 11, 2016 0.0250 0.0250 0.0200 0.0200 237,000 -0.01(-20.00%)
Apr 08, 2016 0.0300 0.0300 0.0250 0.0250 270,000 -0.00(-16.67%)
Apr 07, 2016 0.0250 0.0300 0.0250 0.0300 768,700 +0.01(+50.00%)
Apr 06, 2016 0.0200 0.0250 0.0200 0.0200 292,500 +0.01(+33.33%)
Apr 05, 2016 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Apr 04, 2016 0.0200 0.0200 0.0150 0.0150 242,101 -0.01(-25.00%)
Mar 31, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 30, 2016 0.0200 0.0200 0.0200 0.0200 51,000 +0.00(+0.00%)
Mar 29, 2016 0.0200 0.0200 0.0200 0.0200 81,000 +0.00(+0.00%)
Mar 28, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 23, 2016 0.0200 0.0200 0.0200 0.0200 481,000 +0.00(+0.00%)
Mar 21, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 18, 2016 0.0200 0.0250 0.0200 0.0250 53,000 +0.01(+25.00%)
Mar 17, 2016 0.0200 0.0200 0.0200 0.0200 184,000 +0.00(+0.00%)
Mar 16, 2016 0.0200 0.0200 0.0200 0.0200 405,000 +0.00(+0.00%)
Mar 15, 2016 0.0200 0.0200 0.0200 0.0200 27,000 +0.00(+0.00%)
Mar 11, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 10, 2016 0.0200 0.0250 0.0200 0.0250 93,500 +0.01(+25.00%)
Mar 09, 2016 0.0200 0.0200 0.0200 0.0200 756,000 -0.01(-20.00%)
Mar 08, 2016 0.0250 0.0250 0.0200 0.0250 144,000 +0.00(+0.00%)
Mar 07, 2016 0.0250 0.0250 0.0250 0.0250 172,000 +0.00(+0.00%)
Mar 04, 2016 0.0250 0.0250 0.0250 0.0250 150,000 +0.00(+0.00%)
Mar 03, 2016 0.0250 0.0250 0.0250 0.0250 160,000 +0.00(+0.00%)
Mar 02, 2016 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Mar 01, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Feb 29, 2016 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Feb 26, 2016 0.0250 0.0300 0.0250 0.0250 213,500 +0.00(+0.00%)
Feb 25, 2016 0.0250 0.0250 0.0250 0.0250 336,000 +0.00(+0.00%)
Feb 24, 2016 0.0250 0.0250 0.0250 0.0250 115,000 +0.00(+0.00%)
Feb 23, 2016 0.0300 0.0300 0.0250 0.0250 56,000 +0.00(+0.00%)
Feb 22, 2016 0.0250 0.0250 0.0250 0.0250 899,500 -0.00(-16.67%)
Feb 19, 2016 0.0300 0.0300 0.0300 0.0300 401,000 +0.00(+0.00%)
Feb 18, 2016 0.0250 0.0300 0.0250 0.0300 533,000 +0.00(+0.00%)
Feb 17, 2016 0.0250 0.0300 0.0250 0.0300 127,040 +0.00(+20.00%)
Feb 16, 2016 0.0250 0.0250 0.0250 0.0250 603,000 -0.00(-16.67%)
Feb 12, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 11, 2016 0.0250 0.0300 0.0250 0.0250 950,360 +0.00(+0.00%)
Feb 10, 2016 0.0250 0.0250 0.0200 0.0250 62,000 +0.00(+0.00%)
Feb 09, 2016 0.0300 0.0300 0.0250 0.0250 892,000 -0.00(-16.67%)
Feb 08, 2016 0.0250 0.0300 0.0250 0.0300 383,535 +0.00(+20.00%)
Feb 05, 2016 0.0250 0.0300 0.0250 0.0250 1,765,601 +0.00(+0.00%)
Feb 04, 2016 0.0150 0.0250 0.0150 0.0250 3,536,000 +0.01(+66.67%)
Feb 03, 2016 0.0100 0.0150 0.0100 0.0150 121,800 +0.00(+50.00%)
Feb 02, 2016 0.0100 0.0100 0.0100 0.0100 155,100 +0.01(+100.00%)
Feb 01, 2016 0.0150 0.0150 0.0050 0.0050 53,200 -0.01(-50.00%)
Jan 28, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 27, 2016 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Jan 22, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 20, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 19, 2016 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+0.00%)
Jan 18, 2016 0.0100 0.0100 0.0050 0.0100 28,501 +0.00(+0.00%)
Jan 15, 2016 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Jan 14, 2016 0.0100 0.0100 0.0100 0.0100 55,000 +0.00(+0.00%)
Jan 13, 2016 0.0100 0.0100 0.0100 0.0100 123,800 +0.00(+0.00%)
Jan 12, 2016 0.0050 0.0100 0.0050 0.0100 154,000 +0.00(+0.00%)
Jan 11, 2016 0.0100 0.0100 0.0100 0.0100 7,500 +0.00(+0.00%)
Jan 08, 2016 0.0100 0.0100 0.0100 0.0100 64,000 +0.00(+0.00%)
Jan 07, 2016 0.0100 0.0100 0.0100 0.0100 59,000 +0.00(+0.00%)
Jan 06, 2016 0.0100 0.0100 0.0100 0.0100 60,000 +0.00(+0.00%)
Jan 05, 2016 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Jan 04, 2016 0.0100 0.0100 0.0100 0.0100 196,308 +0.00(+0.00%)
Dec 31, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 30, 2015 0.0100 0.0100 0.0100 0.0100 101,000 +0.00(+0.00%)
Dec 29, 2015 0.0050 0.0100 0.0050 0.0100 8,000 +0.01(+100.00%)
Dec 24, 2015 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 23, 2015 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Dec 22, 2015 0.0100 0.0100 0.0100 0.0100 80,000 +0.00(+0.00%)
Dec 21, 2015 0.0100 0.0100 0.0100 0.0100 192,000 +0.00(+0.00%)
Dec 18, 2015 0.0100 0.0100 0.0100 0.0100 16,000 +0.00(+0.00%)
Dec 17, 2015 0.0100 0.0100 0.0100 0.0100 114,600 +0.00(+0.00%)
Dec 15, 2015 0.0100 0.0100 0.0100 360 -0.00(-33.33%)
Dec 14, 2015 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+50.00%)
Dec 11, 2015 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Dec 08, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 07, 2015 0.0100 0.0100 0.0100 0.0100 36,200 +0.00(+0.00%)
Dec 03, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 02, 2015 0.0100 0.0100 0.0100 0.0100 192,000 +0.00(+0.00%)
Dec 01, 2015 0.0100 0.0100 0.0100 0.0100 477,000 +0.00(+0.00%)
Nov 24, 2015 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Nov 23, 2015 0.0050 0.0050 0.0050 0.0050 8,000 -0.01(-50.00%)
Nov 19, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 17, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 16, 2015 0.0100 0.0100 0.0050 0.0100 255,000 +0.00(+0.00%)
Nov 13, 2015 0.0100 0.0100 0.0100 0.0100 193,000 +0.00(+0.00%)
Nov 12, 2015 0.0100 0.0150 0.0100 0.0100 0 +0.00(+0.00%)
Nov 11, 2015 0.0100 0.0100 0.0100 0.0100 1,649,000 +0.00(+0.00%)
Nov 10, 2015 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Nov 06, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 03, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 29, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 28, 2015 0.0150 0.0150 0.0150 0.0150 80,000 +0.00(+0.00%)
Oct 27, 2015 0.0150 0.0150 0.0150 0.0150 300,000 +0.00(+0.00%)
Oct 26, 2015 0.0150 0.0150 0.0150 0.0150 1,081,000 -0.01(-25.00%)
Oct 23, 2015 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Oct 22, 2015 0.0200 0.0200 0.0200 0.0200 25,000 +0.01(+33.33%)
Oct 21, 2015 0.0200 0.0200 0.0150 0.0150 154,000 -0.01(-25.00%)
Oct 20, 2015 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+0.00%)
Oct 19, 2015 0.0150 0.0200 0.0150 0.0200 1,969,000 +0.01(+33.33%)
Oct 16, 2015 0.0150 0.0150 0.0150 0.0150 57,400 +0.00(+0.00%)
Oct 15, 2015 0.0150 0.0150 0.0150 0.0150 366,500 +0.00(+0.00%)
Oct 14, 2015 0.0100 0.0150 0.0100 0.0150 425,000 +0.00(+50.00%)
Oct 13, 2015 0.0100 0.0100 0.0100 0.0100 280,000 +0.00(+0.00%)
Oct 09, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 08, 2015 0.0100 0.0100 0.0100 0.0100 618,000 +0.00(+0.00%)
Oct 07, 2015 0.0100 0.0100 0.0100 0.0100 2,908,000 -0.00(-33.33%)
Oct 06, 2015 0.0200 0.0200 0.0150 0.0150 135,200 +0.00(+0.00%)
Oct 05, 2015 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Oct 02, 2015 0.0150 0.0150 0.0150 0.0150 444,000 +0.00(+0.00%)
Oct 01, 2015 0.0150 0.0150 0.0150 0.0150 65,000 +0.00(+0.00%)
Sep 30, 2015 0.0150 0.0150 0.0150 0.0150 1,619,000 +0.00(+0.00%)
Sep 29, 2015 0.0150 0.0150 0.0150 0.0150 40,000 -0.01(-25.00%)
Sep 28, 2015 0.0200 0.0200 0.0200 0.0200 45,000 +0.00(+0.00%)
Sep 24, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 23, 2015 0.0200 0.0200 0.0200 0.0200 34,000 -0.01(-20.00%)
Sep 22, 2015 0.0200 0.0250 0.0200 0.0250 233,000 +0.00(+0.00%)
Sep 15, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 14, 2015 0.0250 0.0250 0.0150 0.0250 28,000 +0.01(+25.00%)
Sep 11, 2015 0.0200 0.0200 0.0200 0.0200 59,000 +0.00(+0.00%)
Sep 10, 2015 0.0200 0.0200 0.0200 0.0200 132,000 -0.01(-20.00%)
Sep 09, 2015 0.0200 0.0250 0.0200 0.0250 326,800 +0.00(+0.00%)
Sep 04, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 03, 2015 0.0200 0.0200 0.0200 0.0200 618,000 -0.01(-20.00%)
Sep 02, 2015 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Sep 01, 2015 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 31, 2015 0.0200 0.0250 0.0200 0.0250 186,000 +0.00(+0.00%)
Aug 28, 2015 0.0250 0.0250 0.0250 0.0250 13,200 +0.00(+0.00%)
Aug 27, 2015 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Aug 26, 2015 0.0250 0.0250 0.0250 0.0250 97,540 +0.00(+0.00%)
Aug 25, 2015 0.0250 0.0250 0.0250 0.0250 519,000 +0.01(+25.00%)
Aug 24, 2015 0.0200 0.0200 0.0200 0.0200 160,000 -0.01(-20.00%)
Aug 21, 2015 0.0300 0.0300 0.0250 0.0250 283,000 -0.01(-28.57%)
Aug 20, 2015 0.0300 0.0350 0.0300 0.0350 20,000 +0.01(+16.67%)
Aug 19, 2015 0.0300 0.0300 0.0300 0.0300 352,000 +0.00(+0.00%)
Aug 18, 2015 0.0300 0.0300 0.0250 0.0300 254,835 +0.00(+20.00%)
Aug 17, 2015 0.0300 0.0300 0.0250 0.0250 175,300 -0.01(-28.57%)
Aug 14, 2015 0.0300 0.0350 0.0300 0.0350 214,000 +0.01(+16.67%)
Aug 13, 2015 0.0250 0.0300 0.0250 0.0300 1,060,500 +0.01(+50.00%)
Aug 12, 2015 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Aug 10, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 07, 2015 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Aug 06, 2015 0.0200 0.0250 0.0200 0.0200 67,424 +0.00(+0.00%)
Aug 05, 2015 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Aug 04, 2015 0.0200 0.0250 0.0200 0.0250 127,720 +0.01(+25.00%)
Jul 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 29, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 27, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 24, 2015 0.0200 0.0250 0.0200 0.0250 35,000 +0.00(+0.00%)
Jul 23, 2015 0.0250 0.0250 0.0250 0.0250 135,000 +0.01(+25.00%)
Jul 22, 2015 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Jul 20, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 17, 2015 0.0250 0.0300 0.0250 0.0250 241,500 -0.00(-16.67%)
Jul 16, 2015 0.0250 0.0300 0.0250 0.0300 46,000 +0.00(+20.00%)
Jul 15, 2015 0.0250 0.0250 0.0250 0.0250 185,881 -0.00(-16.67%)
Jul 14, 2015 0.0250 0.0300 0.0250 0.0300 497,000 +0.00(+20.00%)
Jul 13, 2015 0.0250 0.0250 0.0200 0.0250 106,000 +0.00(+0.00%)
Jul 10, 2015 0.0250 0.0250 0.0250 0.0250 364,698 +0.00(+0.00%)
Jul 09, 2015 0.0250 0.0250 0.0250 0.0250 197,500 -0.00(-16.67%)
Jul 08, 2015 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Jul 07, 2015 0.0350 0.0350 0.0300 0.0300 881,000 +0.00(+0.00%)
Jul 06, 2015 0.0300 0.0300 0.0300 0.0300 34,059 -0.01(-14.29%)
Jul 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 29, 2015 0.0400 0.0400 0.0350 0.0400 238,000 +0.00(+0.00%)
Jun 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 24, 2015 0.0350 0.0400 0.0350 0.0400 514,500 +0.00(+14.29%)
Jun 23, 2015 0.0350 0.0350 0.0350 0.0350 110,000 -0.00(-12.50%)
Jun 22, 2015 0.0450 0.0450 0.0400 0.0400 279,000 +0.00(+0.00%)
Jun 19, 2015 0.0400 0.0400 0.0400 0.0400 478,000 +0.00(+0.00%)
Jun 17, 2015 0.0400 0.0400 0.0400 640 +0.00(+14.29%)
Jun 16, 2015 0.0350 0.0400 0.0350 0.0350 450,500 +0.00(+0.00%)
Jun 15, 2015 0.0350 0.0350 0.0350 0.0350 125,000 +0.00(+0.00%)
Jun 12, 2015 0.0350 0.0350 0.0350 0.0350 120,000 +0.00(+0.00%)
Jun 11, 2015 0.0400 0.0400 0.0350 0.0350 78,000 +0.00(+0.00%)
Jun 10, 2015 0.0400 0.0400 0.0350 0.0350 489,000 -0.00(-12.50%)
Jun 09, 2015 0.0400 0.0400 0.0400 0.0400 520,000 +0.00(+0.00%)
Jun 08, 2015 0.0400 0.0400 0.0400 0.0400 77,250 +0.00(+0.00%)
Jun 05, 2015 0.0400 0.0400 0.0400 0.0400 355,000 -0.00(-11.11%)
Jun 04, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 03, 2015 0.0400 0.0450 0.0400 0.0450 883,522 +0.00(+0.00%)
Jun 02, 2015 0.0450 0.0450 0.0400 0.0450 1,463,500 +0.00(+12.50%)
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.