Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decade Resources Ltd (OP: DECXF )

N/A UNCHANGED
Last Price Updated: 2:43 PM EDT, May 21, 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 (%)
Oct 30, 2020 0.0528 0.0643 0.0528 0.0528 6,100 -0.01(-17.88%)
Oct 29, 2020 0.0600 0.0643 0.0600 0.0643 5,100 -0.00(-0.16%)
Oct 28, 2020 0.0643 0.0644 0.0643 0.0644 12,600 -0.00(-6.40%)
Oct 27, 2020 0.0632 0.0688 0.0535 0.0688 91,690 +0.01(+9.03%)
Oct 26, 2020 0.0680 0.0680 0.0500 0.0631 98,625 -0.00(-2.47%)
Oct 23, 2020 0.0644 0.0680 0.0628 0.0647 12,400 -0.00(-5.13%)
Oct 22, 2020 0.0682 0.0682 0.0682 0.0682 5,500 -0.00(-1.16%)
Oct 21, 2020 0.0650 0.0690 0.0650 0.0690 31,500 +0.00(+0.00%)
Oct 20, 2020 0.0584 0.0690 0.0550 0.0690 177,400 -0.00(-4.03%)
Oct 19, 2020 0.0660 0.0719 0.0640 0.0719 4,420 +0.00(+2.71%)
Oct 16, 2020 0.0700 0.0708 0.0700 0.0700 18,700 -0.00(-0.14%)
Oct 15, 2020 0.0722 0.0722 0.0701 0.0701 16,900 -0.00(-3.71%)
Oct 14, 2020 0.0720 0.0728 0.0720 0.0728 6,700 +0.00(+1.11%)
Oct 13, 2020 0.0739 0.0739 0.0720 0.0720 16,040 -0.00(-1.10%)
Oct 09, 2020 0.0728 0.0728 0.0728 0 +0.00(+7.06%)
Oct 08, 2020 0.0703 0.0852 0.0680 0.0680 539,167 +0.01(+13.33%)
Oct 07, 2020 0.0660 0.0660 0.0600 0.0600 4,500 -0.01(-11.11%)
Oct 06, 2020 0.0675 0.0675 0.0675 0.0675 10,000 -0.00(-1.17%)
Oct 05, 2020 0.0683 0.0721 0.0676 0.0683 101,320 +0.00(+1.04%)
Oct 02, 2020 0.0528 0.0676 0.0528 0.0676 15,100 -0.00(-0.73%)
Oct 01, 2020 0.0640 0.0681 0.0620 0.0681 87,700 +0.00(+5.09%)
Sep 30, 2020 0.0518 0.0648 0.0518 0.0648 24,200 +0.00(+2.05%)
Sep 29, 2020 0.0624 0.0650 0.0610 0.0635 72,401 -0.00(-2.31%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0676 0.0520 0.0650 197,600 +0.00(+1.25%)
Sep 24, 2020 0.0585 0.0642 0.0481 0.0642 307,600 +0.00(+0.94%)
Sep 23, 2020 0.0624 0.0657 0.0474 0.0636 141,200 -0.00(-4.22%)
Sep 22, 2020 0.0626 0.0674 0.0620 0.0664 100,800 -0.00(-1.48%)
Sep 21, 2020 0.0684 0.0697 0.0674 0.0674 100,400 +0.01(+12.15%)
Sep 18, 2020 0.0702 0.0702 0.0601 0.0601 46,400 -0.01(-12.01%)
Sep 17, 2020 0.0683 0.0683 0.0683 0.0683 200 +0.00(+2.71%)
Sep 16, 2020 0.0687 0.0700 0.0600 0.0665 423,752 -0.00(-4.32%)
Sep 15, 2020 0.0687 0.0695 0.0664 0.0695 191,957 +0.00(+1.76%)
Sep 14, 2020 0.0703 0.0703 0.0572 0.0683 32,072 +0.00(+0.15%)
Sep 11, 2020 0.0645 0.0682 0.0580 0.0682 13,200 -0.00(-2.57%)
Sep 10, 2020 0.0649 0.0700 0.0649 0.0700 33,100 +0.00(+2.34%)
Sep 09, 2020 0.0680 0.0684 0.0573 0.0684 62,895 +0.00(+0.59%)
Sep 08, 2020 0.0685 0.0700 0.0670 0.0680 119,060 -0.00(-2.86%)
Sep 04, 2020 0.0726 0.0726 0.0700 0.0700 2,400 -0.00(-3.18%)
Sep 03, 2020 0.0691 0.0737 0.0600 0.0723 95,957 +0.01(+10.21%)
Sep 02, 2020 0.0655 0.0656 0.0655 0.0656 1,500 -0.00(-4.79%)
Sep 01, 2020 0.0670 0.0689 0.0670 0.0689 500 -0.00(-0.14%)
Aug 31, 2020 0.0700 0.0710 0.0687 0.0690 190,900 -0.00(-1.43%)
Aug 28, 2020 0.0691 0.0700 0.0650 0.0700 20,000 +0.00(+0.43%)
Aug 27, 2020 0.0706 0.0706 0.0697 0.0697 52,600 -0.00(-5.17%)
Aug 26, 2020 0.0697 0.0735 0.0684 0.0735 119,095 +0.01(+16.67%)
Aug 25, 2020 0.0646 0.0694 0.0630 0.0630 15,001 -0.01(-10.00%)
Aug 24, 2020 0.0722 0.0722 0.0700 0.0700 3,100 -0.01(-7.65%)
Aug 21, 2020 0.0754 0.0758 0.0754 0.0758 1,200 +0.00(+0.00%)
Aug 20, 2020 0.0758 0.0764 0.0750 0.0758 20,699 +0.01(+8.13%)
Aug 19, 2020 0.0759 0.0759 0.0619 0.0701 72,676 -0.01(-7.64%)
Aug 18, 2020 0.0759 0.0759 0.0759 0.0759 30,000 +0.00(+2.57%)
Aug 17, 2020 0.0761 0.0770 0.0740 0.0740 55,600 -0.00(-4.52%)
Aug 14, 2020 0.0742 0.0775 0.0644 0.0775 25,700 +0.00(+0.65%)
Aug 13, 2020 0.0700 0.0845 0.0700 0.0770 205,492 +0.01(+14.75%)
Aug 12, 2020 0.0671 0.0671 0.0671 18,000 +0.00(+0.00%)
Aug 11, 2020 0.0651 0.0689 0.0651 0.0671 126,400 -0.00(-1.90%)
Aug 10, 2020 0.0663 0.0694 0.0600 0.0684 454,600 -0.00(-5.00%)
Aug 06, 2020 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Aug 05, 2020 0.0667 0.0720 0.0569 0.0720 353,371 +0.00(+5.11%)
Aug 04, 2020 0.0634 0.0685 0.0634 0.0685 200 +0.03(+71.25%)
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.