Decade Resources Ltd. (DECXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0175

0.0000

(0.00%)

At close: 02:28PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jun 23, 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jun 22, 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jun 21, 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jun 17, 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jun 16, 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jun 15, 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jun 14, 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jun 13, 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jun 10, 2022	0.0199	0.0199	0.0175	0.0175	0.0175	25,000
Jun 09, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	-
Jun 08, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	-
Jun 07, 2022	0.0175	0.0179	0.0175	0.0176	0.0176	35,000
Jun 06, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jun 03, 2022	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jun 02, 2022	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jun 01, 2022	0.0253	0.0253	0.0253	0.0253	0.0253	-
May 31, 2022	0.0253	0.0253	0.0253	0.0253	0.0253	-
May 27, 2022	0.0253	0.0253	0.0253	0.0253	0.0253	87,290
May 26, 2022	0.0312	0.0312	0.0312	0.0312	0.0312	100
May 25, 2022	0.0056	0.0056	0.0056	0.0056	0.0056	-
May 24, 2022	0.0240	0.0240	0.0056	0.0056	0.0056	25,000
May 23, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 20, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 19, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 18, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 17, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 16, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	14,000
May 13, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 12, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 11, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 10, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 09, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 06, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 05, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 04, 2022	0.0270	0.0275	0.0260	0.0260	0.0260	43,500
May 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 27, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2022	0.0357	0.0357	0.0350	0.0350	0.0350	30,000
Apr 25, 2022	0.0356	0.0356	0.0356	0.0356	0.0356	20,000
Apr 22, 2022	0.0306	0.0306	0.0306	0.0306	0.0306	2,000
Apr 21, 2022	0.0301	0.0301	0.0301	0.0301	0.0301	30,120
Apr 20, 2022	0.0340	0.0380	0.0310	0.0380	0.0380	198,000
Apr 19, 2022	0.0357	0.0380	0.0340	0.0379	0.0379	106,000
Apr 18, 2022	0.0348	0.0348	0.0348	0.0348	0.0348	10,000
Apr 14, 2022	0.0259	0.0259	0.0259	0.0259	0.0259	-
Apr 13, 2022	0.0259	0.0259	0.0259	0.0259	0.0259	4,000
Apr 12, 2022	0.0325	0.0327	0.0325	0.0327	0.0327	150,000
Apr 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 06, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
Apr 05, 2022	0.0261	0.0261	0.0250	0.0250	0.0250	41,000
Apr 04, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	-
Apr 01, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	-
Mar 31, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	-
Mar 30, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	-
Mar 29, 2022	0.0176	0.0176	0.0176	0.0176	0.0176	100
Mar 28, 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
Mar 25, 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
Mar 24, 2022	0.0250	0.0261	0.0160	0.0255	0.0255	115,000
Mar 23, 2022	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 22, 2022	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 21, 2022	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 18, 2022	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 17, 2022	0.0320	0.0325	0.0320	0.0325	0.0325	80,000
Mar 16, 2022	0.0267	0.0267	0.0267	0.0267	0.0267	15,600
Mar 15, 2022	0.0251	0.0251	0.0251	0.0251	0.0251	34,000
Mar 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Mar 09, 2022	0.0341	0.0341	0.0341	0.0341	0.0341	-
Mar 08, 2022	0.0341	0.0341	0.0341	0.0341	0.0341	-
Mar 07, 2022	0.0341	0.0341	0.0341	0.0341	0.0341	-
Mar 04, 2022	0.0341	0.0341	0.0341	0.0341	0.0341	-
Mar 03, 2022	0.0341	0.0341	0.0341	0.0341	0.0341	-
Mar 02, 2022	0.0341	0.0341	0.0341	0.0341	0.0341	2,631
Mar 01, 2022	0.0253	0.0253	0.0253	0.0253	0.0253	-
Feb 28, 2022	0.0253	0.0253	0.0253	0.0253	0.0253	7,000
Feb 25, 2022	0.0354	0.0354	0.0354	0.0354	0.0354	-
Feb 24, 2022	0.0354	0.0354	0.0354	0.0354	0.0354	-
Feb 23, 2022	0.0354	0.0354	0.0354	0.0354	0.0354	100,000
Feb 22, 2022	0.0288	0.0288	0.0288	0.0288	0.0288	13,000
Feb 18, 2022	0.0382	0.0382	0.0382	0.0382	0.0382	-
Feb 17, 2022	0.0382	0.0382	0.0382	0.0382	0.0382	15,000
Feb 16, 2022	0.0301	0.0301	0.0301	0.0301	0.0301	-
Feb 15, 2022	0.0300	0.0305	0.0300	0.0301	0.0301	40,000
Feb 14, 2022	0.0331	0.0331	0.0331	0.0331	0.0331	10,000
Feb 11, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	-
Feb 10, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	-
Feb 09, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	61,131
Feb 08, 2022	0.0288	0.0288	0.0288	0.0288	0.0288	-
Feb 07, 2022	0.0288	0.0288	0.0288	0.0288	0.0288	-
Feb 04, 2022	0.0288	0.0288	0.0288	0.0288	0.0288	61,000
Feb 03, 2022	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 02, 2022	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 01, 2022	0.0343	0.0343	0.0343	0.0343	0.0343	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,622.45-8.26(-0.03%)

Decade Resources Ltd. (DECXF)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,622.45
-8.26(-0.03%)