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 28, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 27, 2019 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
May 24, 2019 0.0250 0.0300 0.0250 0.0300 90,000 +0.00(+0.00%)
May 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 13, 2019 0.0300 0.0300 0.0250 0.0250 40,000 -0.00(-16.67%)
May 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 06, 2019 0.0300 0.0300 0.0300 0.0300 269,000 -0.01(-25.00%)
May 03, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
May 02, 2019 0.0400 0.0400 0.0350 0.0350 353,000 +0.00(+0.00%)
Apr 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Apr 25, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Apr 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 09, 2019 0.0350 0.0350 0.0350 0.0350 21,000 -0.00(-12.50%)
Apr 08, 2019 0.0350 0.0400 0.0350 0.0400 34,714 +0.00(+14.29%)
Apr 05, 2019 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Mar 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0400 0.0350 0.0400 20,999 +0.00(+14.29%)
Mar 21, 2019 0.0300 0.0350 0.0300 0.0350 86,000 +0.00(+0.00%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0400 0.0300 0.0350 57,200 -0.00(-12.50%)
Mar 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0400 0.0350 0.0400 192,999 +0.00(+14.29%)
Mar 13, 2019 0.0350 0.0350 0.0350 0.0350 4,600 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 08, 2019 0.0350 0.0450 0.0350 0.0450 29,000 +0.01(+28.57%)
Mar 07, 2019 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 117,000 +0.00(+14.29%)
Mar 05, 2019 0.0350 0.0350 0.0300 0.0350 102,000 +0.00(+0.00%)
Mar 04, 2019 0.0450 0.0450 0.0350 0.0350 54,000 +0.00(+0.00%)
Mar 01, 2019 0.0350 0.0400 0.0350 0.0350 137,000 +0.00(+0.00%)
Feb 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0400 0.0350 0.0350 55,800 -0.01(-22.22%)
Feb 25, 2019 0.0350 0.0450 0.0350 0.0450 181,000 +0.01(+50.00%)
Feb 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 19, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 14, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0300 0.0300 0.0300 3,320 -0.01(-14.29%)
Feb 12, 2019 0.0300 0.0350 0.0300 0.0350 309,000 +0.01(+16.67%)
Feb 06, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 30, 2019 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jan 29, 2019 0.0350 0.0350 0.0300 0.0350 419,000 +0.00(+0.00%)
Jan 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0350 0.0350 0.0350 300,000 +0.00(+0.00%)
Jan 22, 2019 0.0350 0.0400 0.0350 0.0350 65,000 -0.00(-12.50%)
Jan 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Jan 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 10, 2019 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Jan 09, 2019 0.0350 0.0350 0.0350 0.0350 79,000 -0.00(-12.50%)
Jan 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 04, 2019 0.0350 0.0400 0.0350 0.0400 131,000 +0.00(+14.29%)
Jan 03, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jan 02, 2019 0.0300 0.0300 0.0300 0.0300 208,000 +0.00(+20.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0250 0.0250 42,000 -0.00(-16.67%)
Dec 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 20, 2018 0.0250 0.0250 0.0250 0.0250 43,000 -0.00(-16.67%)
Dec 19, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Dec 18, 2018 0.0250 0.0250 0.0250 0.0250 150,000 -0.00(-16.67%)
Dec 17, 2018 0.0350 0.0350 0.0300 0.0300 54,000 +0.00(+0.00%)
Dec 14, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 287,846 +0.00(+0.00%)
Dec 12, 2018 0.0300 0.0300 0.0300 0.0300 163,000 +0.00(+0.00%)
Dec 11, 2018 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Dec 10, 2018 0.0300 0.0300 0.0250 0.0300 422,000 -0.01(-14.29%)
Dec 07, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Dec 04, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 30, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 28, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 27, 2018 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Nov 23, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2018 0.0350 0.0350 0.0350 0.0350 70,000 +0.01(+16.67%)
Nov 21, 2018 0.0350 0.0350 0.0300 0.0300 99,540 -0.01(-14.29%)
Nov 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 15, 2018 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0350 0.0350 261,000 +0.00(+0.00%)
Nov 13, 2018 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Nov 12, 2018 0.0350 0.0400 0.0350 0.0400 35,175 +0.00(+0.00%)
Nov 09, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Nov 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 23, 2018 0.0400 0.0400 0.0350 0.0400 634,000 -0.00(-11.11%)
Oct 22, 2018 0.0450 0.0450 0.0450 0.0450 20,999 +0.00(+0.00%)
Oct 18, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 51,500 +0.01(+11.11%)
Oct 16, 2018 0.0450 0.0500 0.0450 0.0450 289,000 -0.01(-10.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0.0500 311,000 +0.00(+0.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0550 0.0500 0.0500 135,000 -0.00(-9.09%)
Oct 10, 2018 0.0550 0.0550 0.0550 0.0550 10,400 +0.00(+0.00%)
Oct 09, 2018 0.0550 0.0600 0.0550 0.0550 67,400 +0.00(+0.00%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2018 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Oct 03, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Oct 01, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 28, 2018 0.0550 0.0600 0.0550 0.0600 56,000 +0.00(+9.09%)
Sep 27, 2018 0.0500 0.0550 0.0500 0.0550 2,473,500 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0600 0.0500 0.0550 480,000 +0.00(+10.00%)
Sep 24, 2018 0.0550 0.0600 0.0500 0.0500 155,000 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0500 0.0450 0.0500 114,000 -0.00(-9.09%)
Sep 18, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 17, 2018 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Sep 14, 2018 0.0550 0.0600 0.0550 0.0600 286,000 +0.01(+20.00%)
Sep 13, 2018 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0550 0.0500 0.0500 36,500 -0.01(-16.67%)
Sep 11, 2018 0.0550 0.0600 0.0500 0.0600 194,389 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Sep 07, 2018 0.0600 0.0600 0.0550 0.0550 101,499 -0.01(-15.38%)
Sep 06, 2018 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0750 0.0650 0.0650 277,385 +0.01(+8.33%)
Sep 04, 2018 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 30, 2018 0.0600 0.0650 0.0600 0.0650 2,500 -0.01(-7.14%)
Aug 29, 2018 0.0600 0.0700 0.0600 0.0700 38,000 +0.01(+7.69%)
Aug 28, 2018 0.0600 0.0650 0.0600 0.0650 333,885 +0.01(+8.33%)
Aug 27, 2018 0.0550 0.0600 0.0550 0.0600 36,000 +0.00(+9.09%)
Aug 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 20, 2018 0.0550 0.0550 0.0550 0.0550 69,300 +0.00(+0.00%)
Aug 16, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 15, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 14, 2018 0.0600 0.0650 0.0600 0.0600 318,000 +0.00(+0.00%)
Aug 13, 2018 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Aug 09, 2018 0.0600 0.0600 0.0600 0.0600 141,000 -0.01(-7.69%)
Aug 08, 2018 0.0650 0.0700 0.0600 0.0650 130,000 +0.00(+0.00%)
Aug 07, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 02, 2018 0.0650 0.0650 0.0650 0.0650 1,500 -0.01(-7.14%)
Aug 01, 2018 0.0700 0.0700 0.0700 0.0700 7,800 +0.00(+0.00%)
Jul 31, 2018 0.0650 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0550 0.0700 431,200 +0.00(+0.00%)
Jul 27, 2018 0.0750 0.0750 0.0700 0.0700 116,000 -0.01(-12.50%)
Jul 26, 2018 0.0750 0.0800 0.0750 0.0800 21,000 +0.00(+0.00%)
Jul 23, 2018 0.0800 0.0800 0.0800 499 +0.00(+0.00%)
Jul 20, 2018 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Jul 19, 2018 0.0800 0.0800 0.0800 0.0800 63,000 -0.01(-5.88%)
Jul 18, 2018 0.0800 0.0900 0.0800 0.0850 470,000 +0.01(+6.25%)
Jul 17, 2018 0.0750 0.0800 0.0700 0.0800 132,000 +0.01(+6.67%)
Jul 16, 2018 0.0700 0.0750 0.0700 0.0750 41,800 -0.01(-6.25%)
Jul 13, 2018 0.0750 0.0800 0.0750 0.0800 20,000 +0.01(+6.67%)
Jul 12, 2018 0.0800 0.0800 0.0750 0.0750 64,000 -0.01(-6.25%)
Jul 11, 2018 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 06, 2018 0.0900 0.0900 0.0850 0.0850 100,000 -0.00(-5.56%)
Jul 05, 2018 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+5.88%)
Jul 04, 2018 0.0900 0.0900 0.0850 0.0850 49,200 +0.00(+0.00%)
Jul 03, 2018 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.56%)
Jun 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 28, 2018 0.0900 0.0900 0.0900 0.0900 72,000 +0.00(+5.88%)
Jun 27, 2018 0.0850 0.0850 0.0850 0.0850 105,000 +0.00(+0.00%)
Jun 26, 2018 0.0850 0.0850 0.0800 0.0850 135,500 +0.00(+0.00%)
Jun 25, 2018 0.0900 0.0900 0.0800 0.0850 237,400 -0.01(-10.53%)
Jun 22, 2018 0.0900 0.0950 0.0900 0.0950 385,000 +0.01(+5.56%)
Jun 21, 2018 0.0800 0.0900 0.0800 0.0900 98,000 +0.01(+12.50%)
Jun 20, 2018 0.0850 0.0900 0.0800 0.0800 374,500 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0900 0.0800 0.0800 278,500 -0.01(-5.88%)
Jun 18, 2018 0.0900 0.0950 0.0850 0.0850 276,400 -0.00(-5.56%)
Jun 15, 2018 0.0850 0.0900 0.0850 0.0900 386,000 +0.01(+12.50%)
Jun 14, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Jun 13, 2018 0.0850 0.0900 0.0800 0.0850 540,500 +0.00(+0.00%)
Jun 12, 2018 0.0750 0.0850 0.0750 0.0850 317,000 +0.01(+21.43%)
Jun 11, 2018 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Jun 08, 2018 0.0800 0.0800 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 07, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Jun 06, 2018 0.0700 0.0800 0.0700 0.0800 21,000 +0.00(+0.00%)
Jun 05, 2018 0.0700 0.0800 0.0700 0.0800 66,000 +0.00(+0.00%)
Jun 04, 2018 0.0800 0.0900 0.0750 0.0800 348,000 +0.01(+6.67%)
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.