Canada markets closed

Decade Resources Ltd. (DECXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.01750.0000 (0.00%)
At close: 02:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.01750.01750.01750.01750.0175-
Jun 23, 20220.01750.01750.01750.01750.0175-
Jun 22, 20220.01750.01750.01750.01750.0175-
Jun 21, 20220.01750.01750.01750.01750.0175-
Jun 17, 20220.01750.01750.01750.01750.0175-
Jun 16, 20220.01750.01750.01750.01750.0175-
Jun 15, 20220.01750.01750.01750.01750.0175-
Jun 14, 20220.01750.01750.01750.01750.0175-
Jun 13, 20220.01750.01750.01750.01750.0175-
Jun 10, 20220.01990.01990.01750.01750.017525,000
Jun 09, 20220.01760.01760.01760.01760.0176-
Jun 08, 20220.01760.01760.01760.01760.0176-
Jun 07, 20220.01750.01790.01750.01760.017635,000
Jun 06, 20220.02500.02500.02500.02500.02502,000
Jun 03, 20220.02530.02530.02530.02530.0253-
Jun 02, 20220.02530.02530.02530.02530.0253-
Jun 01, 20220.02530.02530.02530.02530.0253-
May 31, 20220.02530.02530.02530.02530.0253-
May 27, 20220.02530.02530.02530.02530.025387,290
May 26, 20220.03120.03120.03120.03120.0312100
May 25, 20220.00560.00560.00560.00560.0056-
May 24, 20220.02400.02400.00560.00560.005625,000
May 23, 20220.02400.02400.02400.02400.0240-
May 20, 20220.02400.02400.02400.02400.0240-
May 19, 20220.02400.02400.02400.02400.0240-
May 18, 20220.02400.02400.02400.02400.0240-
May 17, 20220.02400.02400.02400.02400.0240-
May 16, 20220.02400.02400.02400.02400.024014,000
May 13, 20220.02600.02600.02600.02600.0260-
May 12, 20220.02600.02600.02600.02600.0260-
May 11, 20220.02600.02600.02600.02600.0260-
May 10, 20220.02600.02600.02600.02600.0260-
May 09, 20220.02600.02600.02600.02600.0260-
May 06, 20220.02600.02600.02600.02600.0260-
May 05, 20220.02600.02600.02600.02600.0260-
May 04, 20220.02700.02750.02600.02600.026043,500
May 03, 20220.03000.03000.03000.03000.0300-
May 02, 20220.03000.03000.03000.03000.0300-
Apr 29, 20220.03000.03000.03000.03000.0300-
Apr 28, 20220.03000.03000.03000.03000.030010,000
Apr 27, 20220.03500.03500.03500.03500.0350-
Apr 26, 20220.03570.03570.03500.03500.035030,000
Apr 25, 20220.03560.03560.03560.03560.035620,000
Apr 22, 20220.03060.03060.03060.03060.03062,000
Apr 21, 20220.03010.03010.03010.03010.030130,120
Apr 20, 20220.03400.03800.03100.03800.0380198,000
Apr 19, 20220.03570.03800.03400.03790.0379106,000
Apr 18, 20220.03480.03480.03480.03480.034810,000
Apr 14, 20220.02590.02590.02590.02590.0259-
Apr 13, 20220.02590.02590.02590.02590.02594,000
Apr 12, 20220.03250.03270.03250.03270.0327150,000
Apr 11, 20220.02500.02500.02500.02500.0250-
Apr 08, 20220.02500.02500.02500.02500.0250-
Apr 07, 20220.02500.02500.02500.02500.0250-
Apr 06, 20220.02500.02500.02500.02500.025023,000
Apr 05, 20220.02610.02610.02500.02500.025041,000
Apr 04, 20220.01760.01760.01760.01760.0176-
Apr 01, 20220.01760.01760.01760.01760.0176-
Mar 31, 20220.01760.01760.01760.01760.0176-
Mar 30, 20220.01760.01760.01760.01760.0176-
Mar 29, 20220.01760.01760.01760.01760.0176100
Mar 28, 20220.02550.02550.02550.02550.0255-
Mar 25, 20220.02550.02550.02550.02550.0255-
Mar 24, 20220.02500.02610.01600.02550.0255115,000
Mar 23, 20220.03250.03250.03250.03250.0325-
Mar 22, 20220.03250.03250.03250.03250.0325-
Mar 21, 20220.03250.03250.03250.03250.0325-
Mar 18, 20220.03250.03250.03250.03250.0325-
Mar 17, 20220.03200.03250.03200.03250.032580,000
Mar 16, 20220.02670.02670.02670.02670.026715,600
Mar 15, 20220.02510.02510.02510.02510.025134,000
Mar 14, 20220.03000.03000.03000.03000.0300-
Mar 11, 20220.03000.03000.03000.03000.0300-
Mar 10, 20220.03000.03000.03000.03000.030015,000
Mar 09, 20220.03410.03410.03410.03410.0341-
Mar 08, 20220.03410.03410.03410.03410.0341-
Mar 07, 20220.03410.03410.03410.03410.0341-
Mar 04, 20220.03410.03410.03410.03410.0341-
Mar 03, 20220.03410.03410.03410.03410.0341-
Mar 02, 20220.03410.03410.03410.03410.03412,631
Mar 01, 20220.02530.02530.02530.02530.0253-
Feb 28, 20220.02530.02530.02530.02530.02537,000
Feb 25, 20220.03540.03540.03540.03540.0354-
Feb 24, 20220.03540.03540.03540.03540.0354-
Feb 23, 20220.03540.03540.03540.03540.0354100,000
Feb 22, 20220.02880.02880.02880.02880.028813,000
Feb 18, 20220.03820.03820.03820.03820.0382-
Feb 17, 20220.03820.03820.03820.03820.038215,000
Feb 16, 20220.03010.03010.03010.03010.0301-
Feb 15, 20220.03000.03050.03000.03010.030140,000
Feb 14, 20220.03310.03310.03310.03310.033110,000
Feb 11, 20220.03680.03680.03680.03680.0368-
Feb 10, 20220.03680.03680.03680.03680.0368-
Feb 09, 20220.03680.03680.03680.03680.036861,131
Feb 08, 20220.02880.02880.02880.02880.0288-
Feb 07, 20220.02880.02880.02880.02880.0288-
Feb 04, 20220.02880.02880.02880.02880.028861,000
Feb 03, 20220.03430.03430.03430.03430.0343-
Feb 02, 20220.03430.03430.03430.03430.0343-
Feb 01, 20220.03430.03430.03430.03430.034310,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...