Decklar Resources Inc (A1U1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.1300

0.0000

(0.00%)

At close: 06:48PM CEST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.0250	0.0250	0.0140	0.0140	0.0140	3,000
Jun 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 18, 2024	0.0145	0.0170	0.0130	0.0170	0.0170	-
Jun 17, 2024	0.0175	0.0175	0.0155	0.0155	0.0155	-
Jun 14, 2024	0.0175	0.0175	0.0140	0.0140	0.0140	70,000
Jun 13, 2024	0.0175	0.0175	0.0170	0.0170	0.0170	-
Jun 12, 2024	0.0175	0.0175	0.0170	0.0170	0.0170	-
Jun 11, 2024	0.0175	0.0175	0.0170	0.0170	0.0170	-
Jun 10, 2024	0.0175	0.0175	0.0170	0.0170	0.0170	-
Jun 07, 2024	0.0175	0.0175	0.0135	0.0170	0.0170	-
Jun 06, 2024	0.0175	0.0175	0.0135	0.0175	0.0175	-
Jun 05, 2024	0.0175	0.0175	0.0150	0.0150	0.0150	-
Jun 04, 2024	0.0175	0.0175	0.0150	0.0150	0.0150	-
Jun 03, 2024	0.0175	0.0175	0.0135	0.0135	0.0135	-
May 31, 2024	0.0175	0.0175	0.0135	0.0135	0.0135	-
May 30, 2024	0.0175	0.0175	0.0135	0.0135	0.0135	-
May 29, 2024	0.0175	0.0175	0.0135	0.0135	0.0135	-
May 28, 2024	0.0175	0.0175	0.0170	0.0170	0.0170	-
May 27, 2024	0.0155	0.0155	0.0135	0.0135	0.0135	200
May 24, 2024	0.0130	0.0155	0.0130	0.0155	0.0155	-
May 23, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
May 22, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
May 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 20, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	-
May 17, 2024	0.0165	0.0185	0.0165	0.0185	0.0185	-
May 16, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
May 15, 2024	0.0205	0.0205	0.0170	0.0170	0.0170	2,500
May 14, 2024	0.0205	0.0205	0.0200	0.0205	0.0205	-
May 13, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	750
May 10, 2024	0.0205	0.0205	0.0195	0.0195	0.0195	-
May 09, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	1,500
May 08, 2024	0.0205	0.0205	0.0195	0.0195	0.0195	-
May 07, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
May 06, 2024	0.0260	0.0260	0.0205	0.0205	0.0205	-
May 03, 2024	0.0265	0.0265	0.0205	0.0205	0.0205	-
May 02, 2024	0.0205	0.0205	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0235	0.0235	0.0205	0.0205	0.0205	-
Apr 29, 2024	0.0235	0.0255	0.0205	0.0205	0.0205	-
Apr 26, 2024	0.0235	0.0240	0.0205	0.0205	0.0205	-
Apr 25, 2024	0.0265	0.0265	0.0240	0.0240	0.0240	-
Apr 24, 2024	0.0265	0.0265	0.0240	0.0240	0.0240	-
Apr 23, 2024	0.0320	0.0320	0.0240	0.0240	0.0240	-
Apr 22, 2024	0.0320	0.0320	0.0255	0.0255	0.0255	-
Apr 19, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	-
Apr 18, 2024	0.0320	0.0320	0.0270	0.0270	0.0270	-
Apr 17, 2024	0.0320	0.0320	0.0285	0.0285	0.0285	-
Apr 16, 2024	0.0290	0.0335	0.0200	0.0335	0.0335	-
Apr 15, 2024	0.0350	0.0360	0.0295	0.0295	0.0295	10,000
Apr 12, 2024	0.0435	0.0435	0.0390	0.0390	0.0390	-
Apr 11, 2024	0.0405	0.0445	0.0405	0.0445	0.0445	10,000
Apr 10, 2024	0.0290	0.0495	0.0290	0.0410	0.0410	35,000
Apr 09, 2024	0.0250	0.0275	0.0205	0.0240	0.0240	-
Apr 08, 2024	0.0235	0.0235	0.0170	0.0170	0.0170	-
Apr 05, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Apr 04, 2024	0.0205	0.0215	0.0205	0.0205	0.0205	-
Apr 03, 2024	0.0235	0.0235	0.0205	0.0205	0.0205	2,000
Apr 02, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 28, 2024	0.0192	0.0242	0.0192	0.0242	0.0242	-
Mar 27, 2024	0.0156	0.0364	0.0156	0.0242	0.0242	3,000
Mar 26, 2024	0.0190	0.0206	0.0190	0.0206	0.0206	-
Mar 25, 2024	0.0190	0.0240	0.0190	0.0240	0.0240	-
Mar 22, 2024	0.0158	0.0236	0.0158	0.0236	0.0236	-
Mar 21, 2024	0.0156	0.0208	0.0156	0.0208	0.0208	-
Mar 20, 2024	0.0156	0.0192	0.0156	0.0192	0.0192	-
Mar 19, 2024	0.0190	0.0200	0.0190	0.0192	0.0192	72,066
Mar 18, 2024	0.0156	0.0172	0.0156	0.0172	0.0172	-
Mar 15, 2024	0.0156	0.0206	0.0156	0.0206	0.0206	1,270
Mar 14, 2024	0.0224	0.0274	0.0224	0.0240	0.0240	-
Mar 13, 2024	0.0224	0.0274	0.0224	0.0274	0.0274	-
Mar 12, 2024	0.0224	0.0274	0.0224	0.0274	0.0274	-
Mar 11, 2024	0.0224	0.0274	0.0224	0.0274	0.0274	-
Mar 08, 2024	0.0224	0.0274	0.0224	0.0274	0.0274	-
Mar 07, 2024	0.0224	0.0276	0.0224	0.0274	0.0274	-
Mar 06, 2024	0.0224	0.0274	0.0206	0.0274	0.0274	-
Mar 05, 2024	0.0224	0.0274	0.0224	0.0274	0.0274	-
Mar 04, 2024	0.0292	0.0302	0.0234	0.0234	0.0234	-
Mar 01, 2024	0.0328	0.0344	0.0328	0.0344	0.0344	1,000
Feb 29, 2024	0.0294	0.0344	0.0292	0.0344	0.0344	1,000
Feb 28, 2024	0.0294	0.0344	0.0294	0.0342	0.0342	-
Feb 27, 2024	0.0294	0.0344	0.0294	0.0344	0.0344	-
Feb 26, 2024	0.0330	0.0344	0.0328	0.0344	0.0344	-
Feb 23, 2024	0.0296	0.0330	0.0296	0.0314	0.0314	-
Feb 22, 2024	0.0330	0.0346	0.0330	0.0346	0.0346	-
Feb 21, 2024	0.0296	0.0346	0.0296	0.0346	0.0346	-
Feb 20, 2024	0.0194	0.0298	0.0194	0.0274	0.0274	14,412
Feb 19, 2024	0.0262	0.0264	0.0262	0.0264	0.0264	-
Feb 16, 2024	0.0264	0.0314	0.0264	0.0312	0.0312	670
Feb 15, 2024	0.0264	0.0314	0.0262	0.0314	0.0314	2,500
Feb 14, 2024	0.0194	0.0210	0.0194	0.0210	0.0210	9,500
Feb 13, 2024	0.0298	0.0322	0.0298	0.0322	0.0322	-
Feb 12, 2024	0.0228	0.0292	0.0228	0.0284	0.0284	1,300
Feb 09, 2024	0.0252	0.0280	0.0230	0.0278	0.0278	-
Feb 08, 2024	0.0264	0.0280	0.0264	0.0280	0.0280	-
Feb 07, 2024	0.0264	0.0314	0.0264	0.0314	0.0314	-
Feb 06, 2024	0.0264	0.0280	0.0262	0.0280	0.0280	-
Feb 05, 2024	0.0298	0.0354	0.0298	0.0348	0.0348	-
Feb 02, 2024	0.0332	0.0372	0.0332	0.0348	0.0348	-
Feb 01, 2024	0.0332	0.0382	0.0332	0.0382	0.0382	-
Jan 31, 2024	0.0332	0.0382	0.0330	0.0382	0.0382	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,278.17+277.79(+0.32%)

Decklar Resources Inc (A1U1.SG)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,278.17
+277.79(+0.32%)