Decisive Dividend Corporation (DEDVF)
OTCMKTS · Delayed Price · Currency is USD
5.35
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
DEDVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 5,665 |
| Nov 5, 2026 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | -2.43% | 6,180 |
| Nov 3, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.89% | 435 |
| Oct 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | -0.36% | 100 |
| Oct 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | -2.31% | 200 |
| Oct 21, 2026 | 5.68 | 5.68 | 5.63 | 5.63 | 5.58 | -0.88% | 250 |
| Oct 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | 0.53% | 200 |
| Oct 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | 1.99% | 100 |
| Oct 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.49 | 0.36% | 100 |
| Oct 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.47 | -1.08% | 146 |
| Oct 7, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.53 | 5.08% | 100 |
| Oct 2, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.27 | -0.93% | 350 |
| Oct 1, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.32 | 1.36% | 100 |
| Sep 28, 2026 | 5.41 | 5.50 | 5.32 | 5.32 | 5.24 | -1.66% | 5,550 |
| Sep 25, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.33 | -0.92% | 900 |
| Sep 22, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.38 | 2.63% | 100 |
| Sep 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.24 | -2.03% | 100 |
| Sep 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.35 | - | 100 |
| Sep 15, 2026 | 5.34 | 5.43 | 5.34 | 5.43 | 5.35 | 0.37% | 369 |
| Sep 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.33 | -2.87% | 360 |
| Sep 11, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.49 | -6.39% | 615 |
| Sep 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -1.16% | 170 |
| Sep 1, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | -0.33% | 157 |
| Aug 31, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | -0.16% | 1,927 |
| Aug 28, 2026 | 6.12 | 6.12 | 6.08 | 6.08 | 5.96 | -0.62% | 1,500 |
| Aug 27, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | 6.00 | 1.66% | 200 |
| Aug 26, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.90 | -4.29% | 100 |
| Aug 21, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.17 | -0.55% | 100 |
| Aug 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.20 | -0.94% | 500 |
| Aug 17, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.26 | -0.96% | 1,500 |
| Aug 14, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.32 | 5.69% | 550 |
| Aug 11, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 5.98 | 0.33% | 200 |
| Aug 10, 2026 | 6.15 | 6.15 | 6.08 | 6.08 | 5.96 | -1.62% | 585 |
| Aug 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.06 | 0.46% | 100 |
| Aug 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03 | -1.25% | 500 |
| Aug 4, 2026 | 6.20 | 6.23 | 6.00 | 6.23 | 6.11 | -0.32% | 744 |
| Jul 31, 2026 | 6.39 | 6.39 | 6.25 | 6.25 | 6.13 | -3.36% | 3,475 |
| Jul 30, 2026 | 6.63 | 6.63 | 6.50 | 6.50 | 6.34 | -1.01% | 920 |
| Jul 29, 2026 | 6.42 | 6.58 | 6.42 | 6.57 | 6.41 | -0.36% | 440 |
| Jul 28, 2026 | 6.68 | 6.68 | 6.59 | 6.59 | 6.43 | -1.35% | 2,200 |
| Jul 27, 2026 | 6.69 | 6.69 | 6.64 | 6.68 | 6.52 | 5.13% | 400 |
| Jul 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | -0.11% | 1,063 |
| Jul 22, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.21 | 1.13% | 1,000 |
| Jul 21, 2026 | 6.40 | 6.40 | 6.29 | 6.29 | 6.14 | -8.18% | 301 |
| Jul 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.68 | 2.24% | 128 |
| Jul 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | 0.75% | 100 |
| Jul 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.49 | - | 100 |
| Jul 9, 2026 | 6.62 | 6.65 | 6.62 | 6.65 | 6.49 | - | 2,537 |
| Jul 8, 2026 | 6.71 | 6.75 | 6.65 | 6.65 | 6.49 | -0.89% | 2,544 |
| Jul 7, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.55 | -1.61% | 500 |