Decisive Dividend Corporation (DEDVF)
OTCMKTS · Delayed Price · Currency is USD
5.45
+0.03 (0.57%)
Feb 11, 2026, 9:30 AM EST
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 0.57% | 1,500 |
| Feb 9, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 0.56% | 3,000 |
| Feb 6, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2.67% | 200 |
| Feb 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 1,412 |
| Jan 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 1,000 |
| Jan 29, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | -0.75% | 1,400 |
| Jan 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | 4.11% | 297 |
| Jan 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | 0.51% | 5,000 |
| Jan 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | 0.67% | 149 |
| Jan 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 0.04% | 2,000 |
| Jan 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 0.56% | 500 |
| Jan 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.99 | -1.57% | 106 |
| Jan 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | 100 |
| Jan 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | 790 |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -1.30% | 1,906 |
| Dec 31, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.13 | 0.27% | 160 |
| Dec 29, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.09 | 1.84% | 2,500 |
| Dec 22, 2025 | 4.82 | 5.11 | 4.82 | 5.06 | 5.00 | -2.69% | 5,200 |
| Dec 17, 2025 | 5.16 | 5.20 | 5.16 | 5.20 | 5.14 | -1.08% | 1,512 |
| Dec 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.19 | 1.10% | 200 |
| Dec 9, 2025 | 5.23 | 5.23 | 5.15 | 5.20 | 5.14 | 3.38% | 1,200 |
| Dec 8, 2025 | 5.08 | 5.08 | 5.03 | 5.03 | 4.97 | -2.10% | 900 |
| Dec 3, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.07 | 0.06% | 5,000 |
| Dec 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.07 | 2.09% | 2,000 |
| Nov 28, 2025 | 5.09 | 5.09 | 5.03 | 5.03 | 4.97 | -0.59% | 2,110 |
| Nov 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.96 | 4.33% | 2,000 |
| Nov 19, 2025 | 4.87 | 4.87 | 4.66 | 4.85 | 4.76 | -2.73% | 7,950 |
| Nov 18, 2025 | 4.98 | 4.99 | 4.96 | 4.99 | 4.89 | -1.27% | 2,400 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -0.20% | 1,900 |
| Nov 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.96 | - | 100 |
| Nov 13, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 4.96 | -1.17% | 4,000 |
| Nov 12, 2025 | 5.15 | 5.15 | 5.12 | 5.12 | 5.02 | -3.03% | 4,800 |
| Nov 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.18 | 0.76% | 225 |
| Nov 10, 2025 | 5.27 | 5.29 | 5.24 | 5.24 | 5.14 | -0.57% | 3,800 |
| Nov 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.17 | 0.38% | 1,000 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | -0.87% | 391 |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | -6.76% | 425 |
| Nov 4, 2025 | 5.74 | 5.74 | 5.68 | 5.68 | 5.57 | 0.07% | 4,500 |
| Oct 29, 2025 | 5.65 | 5.68 | 5.65 | 5.68 | 5.54 | 1.00% | 2,000 |
| Oct 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.48 | 0.54% | 100 |
| Oct 27, 2025 | 5.55 | 5.67 | 5.55 | 5.59 | 5.45 | 0.54% | 11,221 |
| Oct 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.42 | 0.25% | 400 |
| Oct 22, 2025 | 5.41 | 5.55 | 5.41 | 5.55 | 5.41 | 1.58% | 1,600 |
| Oct 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | 2.82% | 3,000 |
| Oct 15, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.18 | 0.19% | 2,900 |
| Oct 14, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.17 | -0.34% | 2,800 |
| Oct 13, 2025 | 5.29 | 5.32 | 5.28 | 5.32 | 5.19 | 0.15% | 3,200 |
| Oct 10, 2025 | 5.25 | 5.31 | 5.25 | 5.31 | 5.18 | - | 1,200 |
| Oct 8, 2025 | 5.30 | 5.33 | 5.30 | 5.31 | 5.18 | - | 8,200 |
| Oct 7, 2025 | 5.27 | 5.33 | 5.27 | 5.31 | 5.18 | - | 4,900 |