Decisive Dividend Corporation (DEDVF)
OTCMKTS · Delayed Price · Currency is USD
5.46
0.00 (0.00%)
Sep 21, 2026, 9:36 AM EST
DEDVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.92% | 900 |
| Sep 22, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.63% | 100 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.03% | 100 |
| Sep 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 100 |
| Sep 15, 2026 | 5.34 | 5.43 | 5.34 | 5.43 | 5.43 | 0.37% | 369 |
| Sep 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.87% | 360 |
| Sep 11, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | -6.39% | 615 |
| Sep 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.16% | 170 |
| Sep 1, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | 157 |
| Aug 31, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.16% | 1,927 |
| Aug 28, 2026 | 6.12 | 6.12 | 6.08 | 6.08 | 6.05 | -0.62% | 1,500 |
| Aug 27, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | 6.09 | 1.66% | 200 |
| Aug 26, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | -4.29% | 100 |
| Aug 21, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | -0.55% | 100 |
| Aug 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | -0.94% | 500 |
| Aug 17, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | -0.96% | 1,500 |
| Aug 14, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.41 | 5.69% | 550 |
| Aug 11, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.07 | 0.33% | 200 |
| Aug 10, 2026 | 6.15 | 6.15 | 6.08 | 6.08 | 6.05 | -1.62% | 585 |
| Aug 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | 0.46% | 100 |
| Aug 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -1.25% | 500 |
| Aug 4, 2026 | 6.20 | 6.23 | 6.00 | 6.23 | 6.20 | -0.32% | 744 |
| Jul 31, 2026 | 6.39 | 6.39 | 6.25 | 6.25 | 6.22 | -3.36% | 3,475 |
| Jul 30, 2026 | 6.63 | 6.63 | 6.50 | 6.50 | 6.43 | -1.01% | 920 |
| Jul 29, 2026 | 6.42 | 6.58 | 6.42 | 6.57 | 6.50 | -0.36% | 440 |
| Jul 28, 2026 | 6.68 | 6.68 | 6.59 | 6.59 | 6.52 | -1.35% | 2,200 |
| Jul 27, 2026 | 6.69 | 6.69 | 6.64 | 6.68 | 6.61 | 5.13% | 400 |
| Jul 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -0.11% | 1,063 |
| Jul 22, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.30 | 1.13% | 1,000 |
| Jul 21, 2026 | 6.40 | 6.40 | 6.29 | 6.29 | 6.23 | -8.18% | 301 |
| Jul 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 2.24% | 128 |
| Jul 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | 0.75% | 100 |
| Jul 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | - | 100 |
| Jul 9, 2026 | 6.62 | 6.65 | 6.62 | 6.65 | 6.58 | - | 2,537 |
| Jul 8, 2026 | 6.71 | 6.75 | 6.65 | 6.65 | 6.58 | -0.89% | 2,544 |
| Jul 7, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.64 | -1.61% | 500 |
| Jul 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.75 | -0.38% | 100 |
| Jun 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 3.76% | 100 |
| Jun 24, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.53 | -3.21% | 144 |
| Jun 18, 2026 | 6.78 | 6.85 | 6.78 | 6.85 | 6.75 | -1.30% | 1,138 |
| Jun 16, 2026 | 6.49 | 6.94 | 6.49 | 6.94 | 6.84 | 0.58% | 2,655 |
| Jun 12, 2026 | 6.91 | 6.91 | 6.89 | 6.90 | 6.80 | 1.10% | 700 |
| Jun 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | -0.80% | 750 |
| Jun 5, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.78 | 6.50% | 200 |
| Jun 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.36 | -8.50% | 167 |
| Jun 3, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.95 | 5.85% | 101 |
| Jun 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | -0.87% | 100 |
| May 29, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | 4.19% | 750 |
| May 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.36 | -0.46% | 1,401 |
| May 12, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.39 | 0.37% | 1,400 |