Canada markets closed

Decade Resources Ltd. (DECXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.07140.0000 (0.00%)
At close: 03:49PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.07140.07140.07140.07140.0714-
Dec 01, 20220.07500.07500.07140.07140.071439,000
Nov 30, 20220.08000.08000.08000.08000.0800-
Nov 29, 20220.08000.08000.08000.08000.0800-
Nov 28, 20220.08000.08000.08000.08000.08006,000
Nov 25, 20220.08000.08000.08000.08000.0800-
Nov 23, 20220.08000.08000.08000.08000.0800-
Nov 22, 20220.08000.08000.08000.08000.0800-
Nov 21, 20220.08000.08000.08000.08000.0800-
Nov 18, 20220.08000.08000.08000.08000.0800-
Nov 17, 20220.08000.08000.08000.08000.0800-
Nov 16, 20220.08000.08000.08000.08000.0800-
Nov 15, 20220.08000.08000.08000.08000.0800-
Nov 14, 20220.08000.08000.08000.08000.0800-
Nov 11, 20220.08000.08000.08000.08000.0800-
Nov 10, 20220.08000.08000.08000.08000.0800-
Nov 09, 20220.08000.08000.08000.08000.0800-
Nov 08, 20220.08000.08000.08000.08000.080035,000
Nov 07, 20220.07000.07000.07000.07000.0700-
Nov 04, 20220.07000.07000.07000.07000.0700-
Nov 03, 20220.07000.07000.07000.07000.0700-
Nov 02, 20220.07000.07000.07000.07000.0700-
Nov 01, 20220.07000.07000.07000.07000.0700-
Oct 31, 20220.07000.07000.07000.07000.0700-
Oct 28, 20220.07000.07000.07000.07000.0700-
Oct 27, 20220.07000.07000.07000.07000.0700-
Oct 26, 20220.07000.07000.07000.07000.0700-
Oct 25, 20220.07000.07000.07000.07000.0700-
Oct 24, 20220.07000.07000.07000.07000.0700-
Oct 21, 20220.07000.07000.07000.07000.0700-
Oct 20, 20220.07000.07000.07000.07000.0700-
Oct 19, 20220.07000.07000.07000.07000.07005,000
Oct 18, 20220.01210.01210.01210.01210.0121-
Oct 17, 20220.01210.01210.01210.01210.01215,280
Oct 14, 20220.06000.06000.06000.06000.0600-
Oct 13, 20220.06000.06000.06000.06000.0600-
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.06000.06000.06000.06000.0600111,000
Oct 10, 20220.06200.06200.06200.06200.0620-
Oct 07, 20220.06200.06200.06200.06200.0620-
Oct 06, 20220.06200.06200.06200.06200.0620-
Oct 05, 20220.06200.06200.06200.06200.0620-
Oct 04, 20220.07200.07200.06200.06200.062085,400
Oct 03, 20220.07000.07000.07000.07000.0700-
Sept 30, 20220.07000.07000.07000.07000.070030,000
Sept 29, 20220.07000.07000.07000.07000.070020,000
Sept 28, 20220.03100.03100.03100.03100.0310-
Sept 27, 20220.03100.03100.03100.03100.031018,000
Sept 26, 20220.00320.00320.00320.00320.00322,000
Sept 23, 20220.07810.07810.07810.07810.0781-
Sept 22, 20220.07810.07810.07810.07810.0781-
Sept 21, 20220.07810.07810.07810.07810.0781-
Sept 20, 20220.07810.07810.07810.07810.0781-
Sept 19, 20220.07810.07810.07810.07810.0781-
Sept 16, 20220.07810.07810.07810.07810.0781-
Sept 15, 20220.07810.07810.07810.07810.0781-
Sept 14, 20220.07810.07810.07810.07810.0781-
Sept 13, 20220.07810.07810.07810.07810.0781-
Sept 12, 20220.07200.08610.00320.07810.0781313,820
Sept 09, 20220.07120.07120.07120.07120.0712-
Sept 08, 20220.07120.07120.07120.07120.0712-
Sept 07, 20220.07110.07120.07110.07120.071213,500
Sept 06, 20220.07000.07000.07000.07000.0700-
Sept 02, 20220.07000.07000.07000.07000.0700-
Sept 01, 20220.07000.07000.07000.07000.0700-
Aug 31, 20220.07000.07000.07000.07000.0700-
Aug 30, 20220.07000.07000.07000.07000.0700-
Aug 29, 20220.07000.07000.07000.07000.07002,000
Aug 26, 20220.06950.06950.06950.06950.0695-
Aug 25, 20220.06950.06950.06950.06950.0695-
Aug 24, 20220.06950.06950.06950.06950.0695-
Aug 23, 20220.06950.06950.06950.06950.06953,000
Aug 22, 20220.09470.09470.09470.09470.0947-
Aug 19, 20220.09470.09470.09470.09470.09473,000
Aug 18, 20220.06610.06610.06610.06610.0661-
Aug 17, 20220.06610.06610.06610.06610.0661500
Aug 16, 20220.08500.08500.08500.08500.0850-
Aug 15, 20220.08500.08500.08500.08500.0850-
Aug 12, 20220.08500.08500.08500.08500.085025,000
Aug 11, 20220.09000.09000.09000.09000.0900-
Aug 10, 20220.09000.09000.09000.09000.0900-
Aug 09, 20220.09000.09000.09000.09000.0900-
Aug 08, 20220.09000.09000.09000.09000.09001,500
Aug 05, 20220.07000.07000.07000.07000.070010,000
Aug 04, 20220.08800.08800.08800.08800.088010,000
Aug 03, 20220.09150.09150.08800.08800.088010,000
Aug 02, 20220.08700.08700.08700.08700.087035,000
Aug 01, 20220.00320.08000.00320.08000.08002,100
Jul 29, 20220.08000.08000.08000.08000.0800-
Jul 28, 20220.01500.08000.01500.08000.080047,000
Jul 27, 20220.08750.08750.08750.08750.0875-
Jul 26, 20220.08750.08750.08750.08750.0875-
Jul 25, 20220.08750.08750.08750.08750.0875-
Jul 22, 20220.08750.08750.08750.08750.0875-
Jul 21, 20220.08750.08750.08750.08750.0875-
Jul 20, 20220.08750.08750.08750.08750.0875-
Jul 19, 20220.08750.08750.08750.08750.0875-
Jul 18, 20220.08750.08750.08750.08750.0875-
Jul 15, 20220.08750.08750.08750.08750.0875-
Jul 14, 20220.08750.08750.08750.08750.0875-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...