Decade Resources Ltd Historical Data - DEC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Decade Resources Ltd (DEC)
Decade Resources Ltd (DEC) Historical

Decade Resources Ltd (DEC)

0.035

0.00

(0.00%)

Closed February 26 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.035	0.035	0.035	49200	0.035	CS
4	-0.005	-12.5	0.04	0.04	0.03	72927	0.03529085	CS
12	0	0	0.035	0.04	0.03	53456	0.03584305	CS
26	-0.005	-12.5	0.04	0.065	0.03	104935	0.04148949	CS
52	-0.025	-41.6666666667	0.06	0.1	0.03	118727	0.04894813	CS
156	0	0	0.035	0.265	0.02	180937	0.10378525	CS
260	0.005	16.6666666667	0.03	0.265	0.01	295734	0.08207716	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740523200	0.035	0	0.00	0.035	0.035	0.035	0
1740436800	0.035	0	0.00	0.035	0.035	0.035	105000
1740177600	0.035	0	0.00	0.035	0.035	0.035	0
1740091200	0.035	0	0.00	0.035	0.035	0.035	88000
1740004800	0.035	-0.005	-12.50	0.035	0.035	0.035	53000
1739918400	0.04	0	0.00	0.04	0.04	0.04	0
1739572800	0.04	0.005	14.29	0.04	0.04	0.04	23000
1739486400	0.035	0	0.00	0.035	0.035	0.035	0
1739400000	0.035	0	0.00	0.035	0.035	0.035	0
1739313600	0.035	-0.005	-12.50	0.035	0.035	0.035	2000
1739227200	0.04	0.005	14.29	0.04	0.04	0.04	2000
1738968000	0.035	0	0.00	0.035	0.035	0.035	348000
1738881600	0.035	0.005	16.67	0.035	0.035	0.035	67015
1738795200	0.03	0	0.00	0.03	0.03	0.03	0
1738708800	0.03	0	0.00	0.03	0.03	0.03	0
1738622400	0.03	-0.005	-14.29	0.03	0.03	0.03	6400
1738363200	0.035	0	0.00	0.035	0.035	0.035	122000
1738276800	0.035	-0.005	-12.50	0.04	0.04	0.035	507200
1738190400	0.04	0	0.00	0.04	0.04	0.04	62000
1738104000	0.04	0	0.00	0.04	0.04	0.04	134000
1738017600	0.04	0	0.00	0.04	0.04	0.04	405
1737758400	0.04	0	0.00	0.04	0.04	0.04	0
1737672000	0.04	0.005	14.29	0.04	0.04	0.04	177000
1737585600	0.035	0	0.00	0.035	0.035	0.035	0
1737499200	0.035	0	0.00	0.035	0.035	0.035	16000
1737412800	0.035	0	0.00	0.035	0.035	0.035	33143
1737153600	0.035	0	0.00	0.035	0.035	0.035	57448
1737067200	0.035	0.005	16.67	0.03	0.035	0.03	208800
1736980800	0.03	0	0.00	0.03	0.03	0.03	37000
1736894400	0.03	-0.005	-14.29	0.03	0.03	0.03	1200
1736808000	0.035	0	0.00	0.035	0.035	0.035	100000
1736548800	0.035	0	0.00	0.03	0.035	0.03	11900
1736462400	0.035	0	0.00	0.035	0.035	0.035	0
1736376000	0.035	0	0.00	0.035	0.035	0.035	0
1736289600	0.035	0	0.00	0.03	0.035	0.03	11000
1736203200	0.035	0	0.00	0.035	0.035	0.035	67000
1735944000	0.035	0	0.00	0.035	0.035	0.035	18000
1735857600	0.035	-0.005	-12.50	0.035	0.035	0.035	77700
1735684800	0.04	0	0.00	0.04	0.04	0.04	0
1735598400	0.04	0.005	14.29	0.04	0.04	0.04	11000
1735339200	0.035	0	0.00	0.035	0.035	0.035	10000
1735069200	0.035	0	0.00	0.035	0.035	0.035	20000
1734993600	0.035	0	0.00	0.03	0.035	0.03	11000
1734734400	0.035	0	0.00	0.035	0.035	0.035	0
1734648000	0.035	0	0.00	0.035	0.035	0.035	50000
1734561600	0.035	-0.005	-12.50	0.035	0.04	0.035	137000
1734475200	0.04	0	0.00	0.04	0.04	0.04	2000
1734388800	0.04	0.005	14.29	0.035	0.04	0.035	180000
1734129600	0.035	-0.005	-12.50	0.035	0.035	0.035	52884
1734043200	0.04	0	0.00	0.04	0.04	0.04	0
1733956800	0.04	0.01	33.33	0.035	0.04	0.035	20000
1733870400	0.03	-0.005	-14.29	0.035	0.035	0.03	62060
1733784000	0.035	0	0.00	0.035	0.035	0.035	49000
1733524800	0.035	0	0.00	0.035	0.035	0.035	1000
1733438400	0.035	0	0.00	0.035	0.035	0.035	1400
1733352000	0.035	0	0.00	0.035	0.035	0.035	50000
1733265600	0.035	0	0.00	0.035	0.035	0.035	131650
1733179200	0.035	0	0.00	0.035	0.035	0.035	117000
1732920000	0.035	0	0.00	0.04	0.04	0.035	168034
1732833600	0.035	0	0.00	0.035	0.035	0.035	10000
1732747200	0.035	-0.005	-12.50	0.035	0.035	0.035	836000
1732660800	0.04	0	0.00	0.04	0.04	0.04	100

Decade Resources

Serena Energia ON

Vontobel Financial Produ...

Exchange Traded

Allied Tecnologia ON

Kinea Oportunidades Agro...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions