FinancialContent is the trusted provider of stock market information to the media industry.
Decision Diagnostics Corp (OP: DECN)
0.0249 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:56 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 13, 2019 0.0280 0.0280 0.0212 0.0249 221,900 -0.00(-11.07%)
Sep 12, 2019 0.0270 0.0280 0.0260 0.0280 10,566 +0.00(+3.70%)
Sep 11, 2019 0.0248 0.0290 0.0248 0.0270 147,708 -0.00(-6.90%)
Sep 10, 2019 0.0289 0.0290 0.0241 0.0290 111,000 +0.00(+0.00%)
Sep 09, 2019 0.0290 0.0290 0.0290 0.0290 20,551 +0.00(+0.00%)
Sep 06, 2019 0.0236 0.0290 0.0192 0.0290 63,300 +0.00(+11.54%)
Sep 05, 2019 0.0300 0.0300 0.0220 0.0260 21,211 +0.00(+1.17%)
Sep 03, 2019 0.0257 0.0257 0.0257 0 +0.00(+5.76%)
Aug 30, 2019 0.0270 0.0300 0.0243 0.0243 71,300 -0.00(-2.80%)
Aug 29, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-3.85%)
Aug 28, 2019 0.0260 0.0260 0.0260 0.0260 50,000 -0.00(-13.33%)
Aug 27, 2019 0.0260 0.0300 0.0231 0.0300 286,610 +0.00(+15.38%)
Aug 26, 2019 0.0260 0.0260 0.0250 0.0260 374,572 -0.00(-13.04%)
Aug 23, 2019 0.0299 0.0299 0.0240 0.0299 51,000 +0.00(+13.69%)
Aug 22, 2019 0.0276 0.0280 0.0263 0.0263 79,000 -0.00(-6.07%)
Aug 21, 2019 0.0250 0.0375 0.0250 0.0280 183,381 -0.00(-14.63%)
Aug 20, 2019 0.0330 0.0350 0.0245 0.0328 597,936 -0.00(-5.48%)
Aug 19, 2019 0.0378 0.0378 0.0326 0.0347 2,300 +0.00(+0.87%)
Aug 16, 2019 0.0340 0.0379 0.0261 0.0344 237,000 +0.00(+0.00%)
Aug 15, 2019 0.0379 0.0379 0.0344 0.0344 6,100 -0.00(-9.23%)
Aug 14, 2019 0.0390 0.0390 0.0341 0.0379 274,966 -0.00(-5.25%)
Aug 13, 2019 0.0399 0.0400 0.0366 0.0400 1,123,756 +0.00(+12.04%)
Aug 12, 2019 0.0400 0.0400 0.0351 0.0357 183,786 +0.00(+2.00%)
Aug 09, 2019 0.0400 0.0400 0.0345 0.0350 221,600 -0.00(-12.50%)
Aug 08, 2019 0.0345 0.0425 0.0335 0.0400 247,670 +0.01(+14.94%)
Aug 07, 2019 0.0364 0.0364 0.0327 0.0348 29,100 +0.00(+5.78%)
Aug 06, 2019 0.0380 0.0380 0.0329 0.0329 114,828 -0.00(-3.24%)
Aug 05, 2019 0.0385 0.0400 0.0340 0.0340 352,899 -0.00(-0.29%)
Aug 02, 2019 0.0375 0.0375 0.0330 0.0341 292,100 -0.00(-6.32%)
Aug 01, 2019 0.0410 0.0470 0.0349 0.0364 1,210,926 -0.00(-4.21%)
Jul 31, 2019 0.0351 0.0390 0.0351 0.0380 117,650 +0.00(+8.57%)
Jul 30, 2019 0.0366 0.0399 0.0350 0.0350 189,154 -0.00(-10.26%)
Jul 29, 2019 0.0390 0.0390 0.0390 0.0390 50,390 +0.00(+0.00%)
Jul 26, 2019 0.0400 0.0420 0.0352 0.0390 57,300 +0.00(+11.11%)
Jul 25, 2019 0.0393 0.0414 0.0351 0.0351 198,762 -0.00(-3.84%)
Jul 24, 2019 0.0344 0.0392 0.0343 0.0365 60,020 -0.00(-6.89%)
Jul 23, 2019 0.0392 0.0392 0.0392 0.0392 4,329 +0.00(+5.95%)
Jul 22, 2019 0.0370 0.0400 0.0350 0.0370 302,796 -0.00(-7.50%)
Jul 19, 2019 0.0400 0.0425 0.0375 0.0400 341,100 +0.00(+0.00%)
Jul 18, 2019 0.0400 0.0423 0.0390 0.0400 503,400 +0.00(+0.00%)
Jul 17, 2019 0.0327 0.0425 0.0327 0.0400 173,452 +0.00(+14.29%)
Jul 16, 2019 0.0380 0.0400 0.0350 0.0350 102,000 -0.00(-12.50%)
Jul 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 11, 2019 0.0400 0.0400 0.0400 0.0400 50,225 +0.00(+0.00%)
Jul 10, 2019 0.0385 0.0440 0.0380 0.0400 101,398 +0.00(+5.26%)
Jul 09, 2019 0.0333 0.0458 0.0333 0.0380 76,400 -0.00(-0.78%)
Jul 08, 2019 0.0440 0.0460 0.0383 0.0383 136,010 -0.00(-9.88%)
Jul 05, 2019 0.0446 0.0449 0.0400 0.0425 78,900 -0.00(-5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.