Decisive Dividend Corporation (DEDVF)
OTCMKTS · Delayed Price · Currency is USD
6.90
+0.08 (1.10%)
At close: Jun 12, 2026
DEDVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.91 | 6.91 | 6.89 | 6.90 | 6.90 | 1.10% | 700 |
| Jun 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.80% | 750 |
| Jun 5, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.50% | 200 |
| Jun 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -8.50% | 167 |
| Jun 3, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 5.85% | 101 |
| Jun 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.87% | 100 |
| May 29, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 4.20% | 750 |
| May 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | -0.46% | 1,401 |
| May 12, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | 0.37% | 1,400 |
| May 11, 2026 | 6.41 | 6.50 | 6.41 | 6.50 | 6.46 | 2.14% | 1,999 |
| May 8, 2026 | 6.23 | 6.36 | 6.23 | 6.36 | 6.33 | -2.66% | 1,181 |
| May 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.50 | 5.39% | 500 |
| Apr 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | -3.98% | 2,800 |
| Apr 28, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | -1.22% | 850 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.49 | 6.57 | 6.50 | -0.45% | 5,265 |
| Apr 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | -2.94% | 500 |
| Apr 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | 0.90% | 2,737 |
| Apr 13, 2026 | 6.70 | 6.78 | 6.70 | 6.74 | 6.67 | 0.59% | 4,940 |
| Apr 10, 2026 | 6.72 | 6.72 | 6.70 | 6.70 | 6.63 | 0.90% | 900 |
| Apr 9, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | 1.19% | 950 |
| Apr 8, 2026 | 6.00 | 6.56 | 6.00 | 6.56 | 6.50 | -0.20% | 1,302 |
| Apr 7, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | 2.26% | 875 |
| Apr 6, 2026 | 6.35 | 6.43 | 6.25 | 6.43 | 6.37 | 2.23% | 2,575 |
| Apr 2, 2026 | 6.08 | 6.29 | 6.08 | 6.29 | 6.23 | 7.55% | 1,000 |
| Mar 31, 2026 | 5.89 | 5.89 | 5.85 | 5.85 | 5.79 | -0.49% | 1,480 |
| Mar 30, 2026 | 5.75 | 5.91 | 5.70 | 5.91 | 5.82 | 2.25% | 3,218 |
| Mar 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | -0.07% | 100 |
| Mar 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | 1.83% | 400 |
| Mar 2, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.59 | 0.89% | 175 |
| Feb 27, 2026 | 5.67 | 5.67 | 5.63 | 5.63 | 5.54 | 0.77% | 1,300 |
| Feb 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.50 | 1.26% | 3,215 |
| Feb 25, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.43 | 0.18% | 1,200 |
| Feb 24, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.42 | 0.18% | 2,495 |
| Feb 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.41 | - | 9,150 |
| Feb 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.41 | 1.19% | 100 |
| Feb 19, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.35 | 0.25% | 1,000 |
| Feb 18, 2026 | 5.42 | 5.45 | 5.42 | 5.45 | 5.34 | 0.01% | 1,550 |
| Feb 11, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.33 | 0.57% | 1,500 |
| Feb 9, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.30 | 0.56% | 3,000 |
| Feb 6, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | 2.67% | 200 |
| Feb 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -0.57% | 1,412 |
| Jan 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.17 | 0.63% | 1,000 |
| Jan 29, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.14 | -0.75% | 1,400 |
| Jan 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.17 | 4.11% | 297 |
| Jan 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.97 | 0.51% | 5,000 |
| Jan 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.94 | 0.67% | 149 |
| Jan 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 0.05% | 2,000 |
| Jan 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 0.55% | 500 |
| Jan 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.88 | -1.57% | 106 |
| Jan 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.96 | - | 100 |