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

Decade Resources Ltd (OP: DECXF )

0.0350 UNCHANGED
Last Price Updated: 3:29 PM EDT, May 1, 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%)
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.