Decisive Dividend Corporation (DEDVF)
OTCMKTS
· Delayed Price · Currency is USD
4.540
+0.095 (2.14%)
Apr 24, 2025, 4:00 PM EDT
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 3.52% | 8,008 |
| Apr 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.14% | 420 |
| Apr 23, 2025 | 4.47 | 4.48 | 4.45 | 4.45 | 4.45 | -0.56% | 1,330 |
| Apr 22, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Apr 21, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.11% | 100 |
| Apr 17, 2025 | 4.54 | 4.54 | 4.51 | 4.52 | 4.52 | 0.80% | 4,300 |
| Apr 16, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -1.17% | 2,000 |
| Apr 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.96% | 1,020 |
| Apr 14, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 2.06% | 8,200 |
| Apr 11, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 2,300 |
| Apr 10, 2025 | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | 0.46% | 1,900 |
| Apr 9, 2025 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | 0.23% | 6,050 |
| Apr 8, 2025 | 4.31 | 4.33 | 4.30 | 4.31 | 4.31 | 0.23% | 4,700 |
| Apr 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.97% | 1,000 |
| Apr 4, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 0.98% | 250 |
| Apr 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.12% | 200 |
| Apr 1, 2025 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | 1.41% | 955 |
| Mar 31, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -4.18% | 220 |
| Mar 28, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.40 | - | - |
| Mar 27, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.40 | - | - |
| Mar 26, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.40 | -0.23% | 1,000 |
| Mar 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | 0.89% | 112 |
| Mar 24, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.37 | 1.17% | 2,134 |
| Mar 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.32 | 2.59% | 703 |
| Mar 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | - | - |
| Mar 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | - | 400 |
| Mar 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | - | 3 |
| Mar 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | - | - |
| Mar 14, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 4.21 | -1.53% | 10,213 |
| Mar 13, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.27 | - | - |
| Mar 12, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.27 | - | - |
| Mar 11, 2025 | 4.40 | 4.40 | 4.31 | 4.31 | 4.27 | 1.32% | 460 |
| Mar 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | 0.95% | 1,115 |
| Mar 7, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | - | - |
| Mar 6, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.18 | 1.86% | 2,250 |
| Mar 5, 2025 | 4.00 | 4.13 | 4.00 | 4.13 | 4.10 | 0.32% | 5,750 |
| Mar 4, 2025 | 4.08 | 4.12 | 4.00 | 4.12 | 4.09 | 3.00% | 14,450 |
| Mar 3, 2025 | 4.15 | 4.15 | 4.00 | 4.00 | 3.97 | -5.88% | 1,050 |
| Feb 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | - | 600 |
| Feb 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.19 | -1.85% | 1,000 |
| Feb 26, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.27 | - | - |
| Feb 25, 2025 | 4.30 | 4.33 | 4.22 | 4.33 | 4.27 | 0.58% | 6,700 |
| Feb 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.24 | - | - |
| Feb 21, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.24 | - | - |
| Feb 20, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.24 | -0.09% | 479 |
| Feb 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | 1.17% | 100 |
| Feb 18, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.20 | 0.45% | 666 |
| Feb 14, 2025 | 4.33 | 4.33 | 4.24 | 4.24 | 4.18 | -1.40% | 2,854 |
| Feb 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | - | 100 |