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 (%)
May 28, 2021 0.0400 0.0400 0.0375 0.0375 12,200 +0.00(+10.95%)
May 27, 2021 0.0423 0.0423 0.0338 0.0338 3,300 +0.00(+6.96%)
May 26, 2021 0.0395 0.0395 0.0305 0.0316 863,160 -0.01(-20.00%)
May 25, 2021 0.0348 0.0395 0.0348 0.0395 97,000 +0.00(+0.00%)
May 24, 2021 0.0395 0.0395 0.0395 0.0395 10,000 +0.00(+0.25%)
May 21, 2021 0.0324 0.0400 0.0296 0.0394 202,110 -0.00(-1.50%)
May 20, 2021 0.0310 0.0411 0.0310 0.0400 56,309 +0.00(+0.00%)
May 19, 2021 0.0320 0.0400 0.0320 0.0400 108,000 -0.00(-1.72%)
May 14, 2021 0.0407 0.0407 0.0407 0 -0.00(-5.35%)
May 13, 2021 0.0322 0.0430 0.0292 0.0430 83,714 +0.00(+0.00%)
May 12, 2021 0.0230 0.0440 0.0230 0.0430 52,000 +0.00(+1.90%)
May 11, 2021 0.0335 0.0422 0.0335 0.0422 259,000 +0.00(+6.84%)
May 10, 2021 0.0395 0.0395 0.0395 0.0395 115,000 -0.00(-9.61%)
May 07, 2021 0.0370 0.0440 0.0370 0.0437 32,300 +0.00(+6.59%)
May 05, 2021 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
May 04, 2021 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
May 03, 2021 0.0420 0.0450 0.0370 0.0450 100,000 +0.00(+0.00%)
Apr 30, 2021 0.0433 0.0450 0.0433 0.0450 56,000 +0.00(+0.67%)
Apr 28, 2021 0.0447 0.0447 0.0447 0 +0.00(+0.22%)
Apr 27, 2021 0.0446 0.0446 0.0446 0.0446 38,000 +0.00(+0.00%)
Apr 26, 2021 0.0405 0.0446 0.0400 0.0446 189,000 +0.00(+9.05%)
Apr 23, 2021 0.0350 0.0500 0.0350 0.0409 82,800 -0.00(-10.70%)
Apr 22, 2021 0.0450 0.0510 0.0400 0.0458 331,012 -0.01(-14.87%)
Apr 21, 2021 0.0516 0.0538 0.0516 0.0538 6,160 +0.00(+5.28%)
Apr 20, 2021 0.0511 0.0511 0.0511 0.0511 200 -0.00(-2.11%)
Apr 19, 2021 0.0431 0.0523 0.0431 0.0522 1,810 -0.00(-1.51%)
Apr 16, 2021 0.0545 0.0545 0.0405 0.0530 1,005,700 -0.00(-2.57%)
Apr 15, 2021 0.0561 0.0561 0.0544 0.0544 800 +0.00(+8.80%)
Apr 14, 2021 0.0500 0.0500 0.0500 0.0500 18,000 -0.01(-10.23%)
Apr 13, 2021 0.0500 0.0561 0.0444 0.0557 128,400 -0.00(-6.39%)
Apr 12, 2021 0.0500 0.0595 0.0500 0.0595 320,404 +0.00(+0.00%)
Apr 08, 2021 0.0595 0.0595 0.0595 0 +0.00(+7.21%)
Apr 06, 2021 0.0555 0.0555 0.0555 0 -0.00(-0.89%)
Apr 05, 2021 0.0560 0.0560 0.0560 1 +0.00(+0.00%)
Apr 01, 2021 0.0560 0.0560 0.0560 0.0560 100 +0.00(+0.00%)
Mar 31, 2021 0.0486 0.0560 0.0451 0.0560 13,800 +0.00(+0.18%)
Mar 29, 2021 0.0559 0.0559 0.0559 0 -0.00(-0.18%)
Mar 26, 2021 0.0560 0.0560 0.0557 0.0560 10,200 +0.00(+1.82%)
Mar 25, 2021 0.0550 0.0550 0.0550 0.0550 9,600 -0.00(-3.00%)
Mar 24, 2021 0.0567 0.0567 0.0567 45 +0.00(+0.00%)
Mar 17, 2021 0.0567 0.0567 0.0567 0 +0.00(+0.35%)
Mar 16, 2021 0.0501 0.0565 0.0444 0.0565 92,207 -0.00(-1.05%)
Mar 15, 2021 0.0600 0.0600 0.0550 0.0571 35,064 +0.00(+4.58%)
Mar 12, 2021 0.0522 0.0564 0.0455 0.0546 36,000 -0.01(-9.00%)
Mar 11, 2021 0.0606 0.0606 0.0541 0.0600 112,714 +0.00(+0.50%)
Mar 09, 2021 0.0597 0.0597 0.0597 0 +0.00(+0.17%)
Mar 08, 2021 0.0575 0.0596 0.0575 0.0596 10,350 +0.00(+8.76%)
Mar 05, 2021 0.0557 0.0557 0.0424 0.0548 63,100 +0.00(+6.00%)
Mar 04, 2021 0.0500 0.0558 0.0400 0.0517 29,900 -0.00(-3.36%)
Mar 03, 2021 0.0500 0.0535 0.0500 0.0535 36,510 -0.01(-10.54%)
Mar 02, 2021 0.0479 0.0598 0.0479 0.0598 69,800 +0.00(+0.34%)
Mar 01, 2021 0.0478 0.0596 0.0470 0.0596 62,350 +0.00(+0.34%)
Feb 26, 2021 0.0537 0.0594 0.0472 0.0594 50,900 -0.00(-1.33%)
Feb 25, 2021 0.0526 0.0644 0.0484 0.0602 1,500 -0.00(-7.38%)
Feb 24, 2021 0.0523 0.0650 0.0523 0.0650 89,200 +0.00(+6.56%)
Feb 23, 2021 0.0630 0.0670 0.0520 0.0610 22,000 -0.01(-9.23%)
Feb 22, 2021 0.0570 0.0672 0.0570 0.0672 3,703 +0.01(+23.53%)
Feb 19, 2021 0.0659 0.0692 0.0520 0.0544 84,600 -0.01(-18.56%)
Feb 17, 2021 0.0668 0.0668 0.0668 0 -0.00(-0.89%)
Feb 16, 2021 0.0550 0.0674 0.0510 0.0674 146,900 +0.00(+0.30%)
Feb 12, 2021 0.0617 0.0672 0.0550 0.0672 63,400 +0.00(+5.99%)
Feb 11, 2021 0.0517 0.0635 0.0516 0.0634 105,243 -0.01(-10.96%)
Feb 10, 2021 0.0745 0.0753 0.0710 0.0712 28,300 -0.00(-5.19%)
Feb 09, 2021 0.0633 0.0751 0.0633 0.0751 70,200 +0.00(+0.27%)
Feb 08, 2021 0.0731 0.0788 0.0629 0.0749 111,300 +0.00(+1.22%)
Feb 05, 2021 0.0630 0.0755 0.0630 0.0740 317,200 +0.00(+1.79%)
Feb 04, 2021 0.0677 0.0784 0.0613 0.0727 51,200 -0.01(-7.51%)
Feb 03, 2021 0.0742 0.0808 0.0669 0.0786 348,599 +0.00(+5.93%)
Feb 02, 2021 0.0703 0.0744 0.0698 0.0742 36,800 -0.00(-0.13%)
Feb 01, 2021 0.0700 0.0800 0.0650 0.0743 102,430 +0.01(+8.63%)
Jan 29, 2021 0.0651 0.0707 0.0650 0.0684 242,200 +0.00(+1.33%)
Jan 28, 2021 0.0660 0.0675 0.0536 0.0675 162,150 -0.00(-3.57%)
Jan 27, 2021 0.0708 0.0708 0.0552 0.0700 78,100 +0.00(+1.45%)
Jan 26, 2021 0.0751 0.0751 0.0550 0.0690 632,100 -0.01(-11.54%)
Jan 25, 2021 0.0781 0.0781 0.0751 0.0780 56,000 -0.00(-1.27%)
Jan 22, 2021 0.0803 0.0829 0.0682 0.0790 103,400 -0.00(-5.39%)
Jan 21, 2021 0.0760 0.0874 0.0733 0.0835 300,330 -0.00(-2.34%)
Jan 20, 2021 0.0792 0.0868 0.0792 0.0855 345,822 +0.00(+4.27%)
Jan 19, 2021 0.0820 0.0842 0.0786 0.0820 80,500 +0.00(+3.02%)
Jan 15, 2021 0.0821 0.0828 0.0673 0.0796 253,000 -0.00(-3.98%)
Jan 14, 2021 0.0826 0.0834 0.0777 0.0829 123,027 -0.00(-0.12%)
Jan 13, 2021 0.0889 0.0889 0.0700 0.0830 812,155 -0.01(-7.78%)
Jan 12, 2021 0.0898 0.0930 0.0800 0.0900 275,759 +0.01(+17.04%)
Jan 11, 2021 0.0740 0.0821 0.0655 0.0769 242,873 +0.00(+2.26%)
Jan 08, 2021 0.0734 0.0752 0.0680 0.0752 159,900 -0.00(-5.05%)
Jan 07, 2021 0.0822 0.0829 0.0744 0.0792 290,400 -0.01(-8.55%)
Jan 06, 2021 0.0875 0.0875 0.0813 0.0866 351,084 -0.00(-0.69%)
Jan 05, 2021 0.0861 0.0872 0.0847 0.0872 128,175 -0.00(-1.58%)
Jan 04, 2021 0.0846 0.0920 0.0750 0.0886 533,100 +0.01(+7.39%)
Dec 31, 2020 0.0825 0.0825 0.0825 193,100 +0.01(+7.28%)
Dec 30, 2020 0.0723 0.0800 0.0688 0.0769 193,100 -0.00(-1.91%)
Dec 29, 2020 0.0780 0.0784 0.0688 0.0784 12,100 +0.00(+4.26%)
Dec 24, 2020 0.0752 0.0752 0.0752 0 -0.00(-3.34%)
Dec 23, 2020 0.0587 0.0778 0.0587 0.0778 1,100 +0.00(+5.14%)
Dec 22, 2020 0.0683 0.0740 0.0600 0.0740 270,200 -0.00(-5.37%)
Dec 21, 2020 0.0750 0.0782 0.0688 0.0782 26,600 +0.00(+4.69%)
Dec 18, 2020 0.0716 0.0747 0.0600 0.0747 130,100 +0.00(+4.18%)
Dec 17, 2020 0.0719 0.0800 0.0682 0.0717 173,100 +0.00(+2.43%)
Dec 16, 2020 0.0620 0.0717 0.0530 0.0700 636,800 +0.01(+12.90%)
Dec 15, 2020 0.0600 0.0647 0.0508 0.0620 395,227 -0.00(-0.48%)
Dec 14, 2020 0.0520 0.0646 0.0500 0.0623 475,900 +0.01(+12.86%)
Dec 11, 2020 0.0586 0.0586 0.0544 0.0552 101,200 -0.00(-0.36%)
Dec 10, 2020 0.0554 0.0554 0.0554 0.0554 2,200 +0.00(+0.73%)
Dec 09, 2020 0.0433 0.0550 0.0433 0.0550 24,199 -0.00(-6.78%)
Dec 07, 2020 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Dec 04, 2020 0.0584 0.0600 0.0471 0.0600 423,400 +0.00(+0.00%)
Dec 03, 2020 0.0500 0.0603 0.0500 0.0600 194,388 +0.01(+20.00%)
Dec 02, 2020 0.0400 0.0507 0.0400 0.0500 3,841,500 +0.00(+6.84%)
Dec 01, 2020 0.0400 0.0500 0.0400 0.0468 1,707,700 +0.00(+0.43%)
Nov 30, 2020 0.0400 0.0490 0.0400 0.0466 116,500 +0.01(+16.50%)
Nov 27, 2020 0.0400 0.0404 0.0400 0.0400 1,138,000 -0.01(-14.16%)
Nov 25, 2020 0.0448 0.0466 0.0400 0.0466 264,300 +0.00(+0.00%)
Nov 24, 2020 0.0464 0.0466 0.0400 0.0466 274,300 +0.01(+16.50%)
Nov 23, 2020 0.0400 0.0400 0.0400 0.0400 616,000 -0.01(-13.61%)
Nov 20, 2020 0.0400 0.0464 0.0400 0.0463 379,700 -0.00(-0.22%)
Nov 19, 2020 0.0400 0.0464 0.0400 0.0464 796,500 +0.01(+16.00%)
Nov 18, 2020 0.0400 0.0500 0.0400 0.0400 3,088,000 -0.01(-13.61%)
Nov 17, 2020 0.0400 0.0500 0.0347 0.0463 1,249,750 -0.00(-7.40%)
Nov 16, 2020 0.0446 0.0502 0.0400 0.0500 1,798,600 +0.00(+0.20%)
Nov 13, 2020 0.0400 0.0499 0.0400 0.0499 2,484,100 +0.00(+8.24%)
Nov 12, 2020 0.0477 0.0501 0.0400 0.0461 3,595,300 -0.00(-8.17%)
Nov 11, 2020 0.0450 0.0502 0.0386 0.0502 5,123,400 -0.00(-0.20%)
Nov 10, 2020 0.0615 0.0615 0.0426 0.0503 3,909,949 -0.01(-18.21%)
Nov 09, 2020 0.0621 0.0621 0.0466 0.0615 15,400 +0.00(+0.99%)
Nov 06, 2020 0.0485 0.0609 0.0485 0.0609 37,200 +0.00(+1.50%)
Nov 05, 2020 0.0501 0.0640 0.0501 0.0600 23,575 -0.01(-9.09%)
Nov 03, 2020 0.0660 0.0660 0.0660 0 +0.00(+5.77%)
Nov 02, 2020 0.0515 0.0643 0.0515 0.0624 48,621 +0.01(+18.18%)
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%)
Aug 03, 2020 0.0670 0.0670 0.0400 0.0400 41,500 -0.02(-37.01%)
Jul 31, 2020 0.0631 0.0650 0.0550 0.0635 119,000 +0.01(+23.30%)
Jul 30, 2020 0.0508 0.0645 0.0508 0.0515 194,000 -0.02(-23.25%)
Jul 29, 2020 0.0694 0.0694 0.0671 0.0671 2,990 -0.00(-0.30%)
Jul 28, 2020 0.0673 0.0673 0.0673 0.0673 110 +0.00(+2.59%)
Jul 27, 2020 0.0700 0.0750 0.0526 0.0656 28,218 -0.00(-2.24%)
Jul 24, 2020 0.0673 0.0750 0.0650 0.0671 7,200 +0.00(+0.00%)
Jul 23, 2020 0.0600 0.0700 0.0600 0.0671 324,105 +0.01(+11.83%)
Jul 22, 2020 0.0710 0.0746 0.0599 0.0600 43,210 -0.01(-14.89%)
Jul 21, 2020 0.0651 0.0780 0.0632 0.0705 31,135 +0.01(+12.26%)
Jul 20, 2020 0.0650 0.0650 0.0504 0.0628 84,700 -0.01(-7.65%)
Jul 17, 2020 0.0609 0.0680 0.0609 0.0680 27,400 +0.01(+23.19%)
Jul 16, 2020 0.0631 0.0631 0.0552 0.0552 116,000 -0.01(-9.51%)
Jul 15, 2020 0.0629 0.0629 0.0566 0.0610 172,850 -0.00(-6.15%)
Jul 14, 2020 0.0670 0.0670 0.0649 0.0650 138,000 -0.00(-1.81%)
Jul 13, 2020 0.0815 0.0825 0.0615 0.0662 227,601 -0.01(-18.07%)
Jul 10, 2020 0.0800 0.0808 0.0685 0.0808 146,300 +0.00(+2.28%)
Jul 09, 2020 0.0850 0.0901 0.0734 0.0790 390,511 -0.01(-7.06%)
Jul 08, 2020 0.0882 0.0943 0.0800 0.0850 104,300 +0.00(+4.68%)
Jul 07, 2020 0.0919 0.0919 0.0810 0.0812 152,500 +0.00(+2.78%)
Jul 06, 2020 0.0965 0.0973 0.0781 0.0790 266,073 +0.01(+22.48%)
Jun 30, 2020 0.0645 0.0645 0.0645 0 +0.01(+17.06%)
Jun 29, 2020 0.0500 0.0551 0.0500 0.0551 33,900 +0.03(+100.36%)
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.