Dark

DEDVF
DECISIVE DIVID CORP
stock OTC

EOD

Aug 5, 2026

6.15USD-1.252%(-0.08)500

Pre-market

0.00USD-100.000%(-6.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	6.152000	6.152000	6.1520	6.152000	-1.252%	500	0.000%
2026-08-04	6.202212	6.230000	6.0000	6.230000	-0.320%	744	-1.252%
2026-07-31	6.390000	6.390000	6.2500	6.250000	-3.846%	3,475	-1.568%
2026-07-30	6.630000	6.630000	6.4960	6.500000	-1.013%	920	-5.354%
2026-07-29	6.420000	6.579900	6.4200	6.566500	-0.357%	440	-6.312%
2026-07-28	6.679000	6.679000	6.5900	6.590000	-1.347%	2,200	-6.646%
2026-07-27	6.690000	6.690000	6.6360	6.680000	+5.131%	400	-7.904%
2026-07-23	6.354000	6.354000	6.3540	6.354000	-0.110%	1,063	-3.179%
2026-07-22	6.361000	6.361000	6.3610	6.361000	+1.129%	1,000	-3.286%
2026-07-21	6.400000	6.400000	6.2900	6.290000	-8.175%	301	-2.194%
2026-07-16	6.850000	6.850000	6.8500	6.850000	+2.239%	128	-10.190%
2026-07-14	6.700000	6.700000	6.7000	6.700000	+0.752%	100	-8.179%
2026-07-10	6.650000	6.650000	6.6500	6.650000	0.000%	100	-7.489%
2026-07-09	6.620000	6.650000	6.6200	6.650000	0.000%	2,537	-7.489%
2026-07-08	6.710000	6.750000	6.6500	6.650000	-0.894%	2,544	-7.489%
2026-07-07	6.710000	6.710000	6.7100	6.710000	-1.613%	500	-8.316%
2026-07-02	6.820000	6.820000	6.8200	6.820000	-0.380%	100	-9.795%
2026-06-30	6.846000	6.846000	6.8460	6.846000	+3.258%	100	-10.137%
2026-06-24	6.630000	6.630000	6.6300	6.630000	-3.212%	144	-7.210%
2026-06-18	6.780000	6.850000	6.7800	6.850000	-1.297%	1,138	-10.190%
2026-06-16	6.490000	6.940000	6.4900	6.940000	+0.580%	2,655	-11.354%
2026-06-12	6.912000	6.912000	6.8900	6.900000	+1.099%	700	-10.841%
2026-06-10	6.825000	6.825000	6.8250	6.825000	-0.799%	750	-9.861%
2026-06-05	6.880000	6.880000	6.8800	6.880000	+6.502%	200	-10.581%
2026-06-04	6.460000	6.460000	6.4600	6.460000	-8.499%	167	-4.768%
2026-06-03	7.060000	7.060000	7.0600	7.060000	+5.847%	101	-12.861%
2026-06-02	6.670000	6.670000	6.6700	6.670000	-0.869%	100	-7.766%
2026-05-29	6.728500	6.728500	6.7285	6.728500	+3.675%	750	-8.568%
2026-05-15	6.490000	6.490000	6.4900	6.490000	-0.460%	1,401	-5.208%
2026-05-12	6.520000	6.520000	6.5176	6.520000	+0.369%	1,400	-5.644%
2026-05-11	6.406000	6.496000	6.4060	6.496000	+2.138%	1,999	-5.296%
2026-05-08	6.228000	6.360000	6.2280	6.360000	-2.663%	1,181	-3.270%
2026-05-06	6.534000	6.534000	6.5340	6.534000	+5.387%	500	-5.846%
2026-04-30	6.200000	6.200000	6.2000	6.200000	-4.468%	2,800	-0.774%
2026-04-28	6.490000	6.490000	6.4900	6.490000	-1.218%	850	-5.208%
2026-04-23	6.650000	6.650000	6.4902	6.570000	-0.455%	5,265	-6.362%
2026-04-16	6.600000	6.600000	6.6000	6.600000	-2.941%	500	-6.788%
2026-04-14	6.800000	6.800000	6.8000	6.800000	+0.898%	2,737	-9.529%
2026-04-13	6.700000	6.779900	6.7000	6.739500	+0.590%	4,940	-8.717%
2026-04-10	6.720000	6.720000	6.7000	6.700000	+0.904%	900	-8.179%
2026-04-09	6.640000	6.640000	6.6400	6.640000	+1.189%	950	-7.349%
2026-04-08	6.000000	6.562000	6.0000	6.562000	-0.198%	2,302	-6.248%
2026-04-07	6.578000	6.578000	6.5750	6.575000	+2.255%	875	-6.433%
2026-04-06	6.260000	6.430000	6.2500	6.430000	+2.226%	2,575	-4.323%
2026-04-02	6.080000	6.290000	6.0800	6.290000	+7.549%	1,000	-2.194%
2026-03-31	5.890000	5.890000	5.8485	5.848500	-1.041%	1,480	+5.189%
2026-03-30	5.749900	5.910000	5.6960	5.910000	+2.249%	3,218	+4.095%
2026-03-23	5.780000	5.780000	5.7800	5.780000	-0.069%	100	+6.436%
2026-03-16	5.784000	5.784000	5.7840	5.784000	+1.831%	400	+6.362%
2026-03-02	5.680000	5.680000	5.6800	5.680000	+0.888%	175	+8.310%
2026-02-27	5.670000	5.670000	5.6260	5.630000	+0.178%	1,300	+9.272%
2026-02-26	5.620000	5.620000	5.6200	5.620000	+1.261%	3,215	+9.466%
2026-02-25	5.540000	5.550000	5.5400	5.550000	+0.181%	1,200	+10.847%
2026-02-24	5.540000	5.540000	5.5400	5.540000	+0.181%	2,495	+11.047%
2026-02-23	5.530000	5.530000	5.5300	5.530000	0.000%	9,150	+11.248%
2026-02-20	5.530000	5.530000	5.5300	5.530000	+1.189%	100	+11.248%
2026-02-19	5.465000	5.465000	5.4650	5.465000	+0.248%	1,000	+12.571%
2026-02-18	5.420100	5.451500	5.4201	5.451500	+0.009%	1,550	+12.850%
2026-02-11	5.413800	5.451000	5.4065	5.451000	+0.572%	1,500	+12.860%
2026-02-09	5.390000	5.420000	5.3900	5.420000	+0.557%	3,000	+13.506%
2026-02-06	5.390000	5.390000	5.3900	5.390000	+2.667%	200	+14.137%
2026-02-03	5.250000	5.250000	5.2500	5.250000	-0.568%	1,412	+17.181%
2026-01-30	5.280000	5.280000	5.2800	5.280000	0.000%	1,000	+16.515%
2026-01-29	5.280000	5.280000	5.2800	5.280000	-0.752%	1,400	+16.515%
2026-01-27	5.320000	5.320000	5.3200	5.320000	+4.110%	297	+15.639%
2026-01-22	5.110000	5.110000	5.1100	5.110000	+0.511%	5,000	+20.391%
2026-01-20	5.084000	5.084000	5.0840	5.084000	+0.673%	149	+21.007%
2026-01-16	5.050000	5.050000	5.0500	5.050000	+0.050%	2,000	+21.822%
2026-01-14	5.047500	5.047500	5.0475	5.047500	+0.548%	500	+21.882%
2026-01-13	5.020000	5.020000	5.0200	5.020000	-1.569%	106	+22.550%
2026-01-08	5.100000	5.100000	5.1000	5.100000	0.000%	100	+20.627%
2026-01-07	5.100000	5.100000	5.1000	5.100000	0.000%	790	+20.627%
2026-01-06	5.100000	5.100000	5.1000	5.100000	-1.287%	1,906	+20.627%
2025-12-31	5.166500	5.166500	5.1665	5.166500	+0.272%	160	+19.075%
2025-12-29	5.169500	5.169500	5.1525	5.152500	+1.828%	2,500	+19.398%
2025-12-22	4.815000	5.110000	4.8150	5.060000	-2.692%	5,200	+21.581%
2025-12-17	5.163000	5.200000	5.1630	5.200000	-1.081%	1,512	+18.308%
2025-12-12	5.256800	5.256800	5.2568	5.256800	+1.092%	200	+17.029%
2025-12-09	5.230000	5.230000	5.1500	5.200000	+3.380%	1,200	+18.308%
2025-12-08	5.080000	5.080000	5.0300	5.030000	-2.100%	900	+22.306%
2025-12-03	5.137900	5.137900	5.1379	5.137900	+0.056%	5,000	+19.738%
2025-12-01	5.135000	5.135000	5.1350	5.135000	+2.087%	2,000	+19.805%
2025-11-28	5.089900	5.089900	5.0300	5.030000	-0.593%	2,110	+22.306%
2025-11-25	5.060000	5.060000	5.0600	5.060000	+4.330%	2,000	+21.581%
2025-11-19	4.870000	4.870000	4.6600	4.850000	-2.728%	7,950	+26.845%
2025-11-18	4.980000	4.986000	4.9550	4.986000	-1.267%	2,400	+23.385%
2025-11-17	5.050000	5.050000	5.0500	5.050000	-0.198%	1,900	+21.822%
2025-11-14	5.060000	5.060000	5.0600	5.060000	0.000%	100	+21.581%
2025-11-13	5.120000	5.120000	5.0600	5.060000	-1.172%	4,000	+21.581%
2025-11-12	5.150000	5.150000	5.1200	5.120000	-3.030%	4,800	+20.156%
2025-11-11	5.280000	5.280000	5.2800	5.280000	+0.763%	225	+16.515%
2025-11-10	5.270100	5.292000	5.2400	5.240000	-0.569%	3,800	+17.405%
2025-11-07	5.270000	5.270000	5.2700	5.270000	+0.381%	1,000	+16.736%
2025-11-06	5.250000	5.250000	5.2500	5.250000	-0.869%	391	+17.181%
2025-11-05	5.300000	5.300000	5.2960	5.296000	-6.761%	425	+16.163%
2025-11-04	5.737000	5.744100	5.6800	5.680000	+0.066%	4,500	+8.310%
2025-10-29	5.650000	5.676250	5.6500	5.676250	+1.001%	2,000	+8.381%
2025-10-28	5.620000	5.620000	5.6200	5.620000	+0.537%	100	+9.466%
2025-10-27	5.550000	5.666000	5.5500	5.590000	+0.540%	11,221	+10.054%
2025-10-23	5.560000	5.560000	5.5600	5.560000	+0.252%	400	+10.647%
2025-10-22	5.410000	5.546000	5.4100	5.546000	+1.575%	1,600	+10.927%
2025-10-21	5.460000	5.460000	5.4600	5.460000	+2.825%	3,000	+12.674%
2025-10-15	5.310000	5.310000	5.3100	5.310000	+0.189%	2,900	+15.857%
2025-10-14	5.310000	5.310000	5.3000	5.300000	-0.338%	2,800	+16.075%
2025-10-13	5.290000	5.318000	5.2800	5.318000	+0.151%	3,200	+15.683%
2025-10-10	5.250000	5.310000	5.2500	5.310000	0.000%	1,200	+15.857%
2025-10-08	5.300000	5.330000	5.3000	5.310000	0.000%	8,200	+15.857%
2025-10-07	5.270000	5.330000	5.2700	5.310000	0.000%	4,900	+15.857%
2025-10-03	5.330000	5.364000	5.3100	5.310000	+1.724%	5,600	+15.857%
2025-10-02	5.220000	5.220000	5.2200	5.220000	0.000%	2,000	+17.854%
2025-10-01	5.320000	5.320000	5.1900	5.220000	-2.211%	8,674	+17.854%
2025-09-30	5.338000	5.338000	5.3380	5.338000	+0.150%	300	+15.249%
2025-09-29	5.342000	5.360000	5.3300	5.330000	+1.601%	2,159	+15.422%
2025-09-25	5.246000	5.246000	5.2460	5.246000	+0.498%	180	+17.270%
2025-09-24	5.220000	5.220000	5.2200	5.220000	-2.612%	100	+17.854%
2025-09-23	5.360000	5.360000	5.3600	5.360000	-2.899%	3,001	+14.776%
2025-09-10	5.520000	5.520000	5.5200	5.520000	-0.871%	1,777	+11.449%
2025-09-09	5.560000	5.568500	5.5600	5.568500	-3.991%	1,777	+10.479%
2025-08-27	5.800000	5.800000	5.8000	5.800000	+1.204%	500	+6.069%
2025-08-26	5.731000	5.731000	5.7310	5.731000	+1.794%	100	+7.346%
2025-08-20	5.630000	5.630000	5.6300	5.630000	-4.252%	113	+9.272%
2025-08-12	5.710000	5.880000	5.7100	5.880000	+0.170%	1,700	+4.626%
2025-08-07	5.870000	5.870000	5.8700	5.870000	+11.597%	700	+4.804%
2025-08-05	5.260000	5.260000	5.2600	5.260000	-8.839%	100	+16.958%
2025-07-29	5.770000	5.770000	5.7700	5.770000	-0.517%	500	+6.620%
2025-07-28	5.800000	5.800000	5.8000	5.800000	0.000%	1,200	+6.069%
2025-07-25	5.800000	5.800000	5.8000	5.800000	+0.086%	1,000	+6.069%
2025-07-18	5.795000	5.795000	5.7950	5.795000	+0.086%	2,011	+6.160%
2025-07-17	5.790000	5.790000	5.7900	5.790000	-1.026%	600	+6.252%
2025-07-16	5.850000	5.850000	5.8500	5.850000	+0.515%	750	+5.162%
2025-07-15	5.829500	5.842500	5.8200	5.820000	+4.940%	2,280	+5.704%
2025-07-07	5.492000	5.546000	5.4901	5.546000	+0.580%	620	+10.927%
2025-06-30	5.514000	5.514000	5.5140	5.514000	+2.529%	150	+11.571%
2025-06-23	5.378000	5.378000	5.3780	5.378000	+0.430%	350	+14.392%
2025-06-17	5.310100	5.355000	5.3101	5.355000	-1.381%	900	+14.883%
2025-06-16	5.460000	5.460000	5.4300	5.430000	-2.862%	3,100	+13.297%
2025-06-11	5.590000	5.590000	5.5900	5.590000	+0.359%	1,010	+10.054%
2025-06-09	5.570000	5.570000	5.5700	5.570000	+0.469%	200	+10.449%
2025-06-05	5.579900	5.579900	5.5395	5.544000	+0.027%	4,000	+10.967%
2025-06-03	5.560000	5.560000	5.5425	5.542500	+2.072%	1,010	+10.997%
2025-05-27	5.430000	5.430000	5.4300	5.430000	+0.882%	500	+13.297%
2025-05-23	5.382500	5.382500	5.3825	5.382500	+0.985%	292	+14.296%
2025-05-20	5.292000	5.330000	5.2920	5.330000	+1.621%	1,883	+15.422%
2025-05-16	5.245000	5.245000	5.2450	5.245000	+5.533%	150	+17.293%
2025-05-12	4.880000	4.970000	4.8800	4.970000	-0.600%	2,200	+23.783%
2025-05-09	4.880000	5.000000	4.8800	5.000000	+7.759%	3,195	+23.040%
2025-05-05	4.630000	4.640000	4.6300	4.640000	+1.978%	2,000	+32.586%
2025-04-30	4.550000	4.550000	4.5500	4.550000	+0.664%	869	+35.209%
2025-04-28	4.520000	4.520000	4.5200	4.520000	-3.830%	1,000	+36.106%
2025-04-25	4.540000	4.700000	4.5400	4.700000	+3.524%	8,008	+30.894%
2025-04-24	4.540000	4.540000	4.5400	4.540000	+2.137%	420	+35.507%
2025-04-23	4.470000	4.480000	4.4450	4.445000	-0.559%	1,330	+38.403%
2025-04-21	4.470000	4.470000	4.4700	4.470000	-1.106%	100	+37.629%
2025-04-17	4.540000	4.540000	4.5101	4.520000	+0.803%	4,300	+36.106%
2025-04-16	4.523500	4.523500	4.4840	4.484000	-1.157%	2,000	+37.199%
2025-04-15	4.536500	4.536500	4.5365	4.536500	+1.944%	1,020	+35.611%
2025-04-14	4.410000	4.450000	4.4100	4.450000	+2.064%	8,200	+38.247%
2025-04-11	4.340000	4.360000	4.3400	4.360000	+0.461%	2,300	+41.101%
2025-04-10	4.340000	4.340000	4.3300	4.340000	+0.463%	1,900	+41.751%
2025-04-09	4.160100	4.320000	4.1601	4.320000	+0.232%	6,050	+42.407%
2025-04-08	4.312000	4.330000	4.2950	4.310000	+0.233%	4,700	+42.738%
2025-04-07	4.300000	4.300000	4.3000	4.300000	-0.956%	1,000	+43.070%
2025-04-04	4.250000	4.341500	4.2500	4.341500	+0.965%	250	+41.702%
2025-04-02	4.300000	4.300000	4.3000	4.300000	-0.107%	200	+43.070%
2025-04-01	4.350000	4.350000	4.2977	4.304600	+1.404%	955	+42.917%
2025-03-31	4.300000	4.300000	4.2450	4.245000	-4.176%	220	+44.923%
2025-03-26	4.430000	4.430000	4.4300	4.430000	-0.214%	1,000	+38.871%
2025-03-25	4.439500	4.439500	4.4395	4.439500	+0.877%	112	+38.574%
2025-03-24	4.368000	4.400900	4.3680	4.400900	+1.170%	2,134	+39.790%
2025-03-21	4.350000	4.350000	4.3500	4.350000	+2.594%	703	+41.425%
2025-03-14	4.210000	4.240000	4.2100	4.240000	-1.533%	10,213	+45.094%
2025-03-11	4.400000	4.400000	4.3060	4.306000	+1.318%	460	+42.870%
2025-03-10	4.250000	4.250000	4.2500	4.250000	+0.950%	1,115	+44.753%
2025-03-06	4.200000	4.210000	4.2000	4.210000	+1.853%	2,250	+46.128%
2025-03-05	4.000000	4.133400	4.0000	4.133400	+0.325%	5,750	+48.836%
2025-03-04	4.080000	4.120000	4.0000	4.120000	+3.000%	14,450	+49.320%
2025-03-03	4.150000	4.150000	4.0000	4.000000	-5.880%	1,050	+53.800%
2025-02-27	4.253300	4.253300	4.2499	4.249900	-1.850%	1,000	+44.756%
2025-02-25	4.300000	4.330000	4.2200	4.330000	+0.581%	6,700	+42.079%
2025-02-20	4.305000	4.305000	4.3050	4.305000	-0.081%	479	+42.904%
2025-02-19	4.308500	4.308500	4.3085	4.308500	+1.162%	100	+42.788%
2025-02-18	4.266100	4.266100	4.2590	4.259000	+0.448%	666	+44.447%
2025-02-14	4.326500	4.326500	4.2400	4.240000	-1.395%	2,854	+45.094%
2025-02-11	4.250000	4.300000	4.2500	4.300000	+2.625%	700	+43.070%
2025-02-07	4.190000	4.190000	4.1900	4.190000	0.000%	3,723	+46.826%
2025-02-06	4.190000	4.190000	4.1900	4.190000	+1.095%	2,923	+46.826%
2025-02-04	4.110000	4.151500	4.1100	4.144600	+0.842%	974	+48.434%
2025-02-03	4.110000	4.110000	4.1100	4.110000	-2.094%	150	+49.684%
2025-01-31	4.197900	4.197900	4.1979	4.197900	-1.615%	225	+46.549%
2025-01-30	4.273700	4.273700	4.2668	4.266800	-2.584%	3,000	+44.183%
2025-01-28	4.380000	4.380000	4.3800	4.380000	+0.922%	115	+40.457%
2025-01-21	4.200000	4.390000	4.2000	4.340000	+1.295%	7,453	+41.751%
2025-01-16	4.284500	4.284500	4.2845	4.284500	+3.490%	1,249	+43.587%
2025-01-13	4.110000	4.140000	4.1100	4.140000	-1.356%	330	+48.599%
2025-01-08	4.196900	4.196900	4.1969	4.196900	+2.114%	400	+46.584%
2025-01-02	4.110000	4.110000	4.1100	4.110000	-0.677%	100	+49.684%
2024-12-31	4.138000	4.138000	4.1380	4.138000	+0.681%	200	+48.671%
2024-12-30	4.106500	4.135000	4.1065	4.110000	-3.294%	800	+49.684%
2024-12-24	4.250000	4.250000	4.2500	4.250000	-1.392%	500	+44.753%
2024-12-23	4.310000	4.310000	4.3100	4.310000	+4.612%	155	+42.738%
2024-12-20	4.120000	4.120000	4.1200	4.120000	-0.835%	176	+49.320%
2024-12-19	4.154700	4.154700	4.1547	4.154700	-3.379%	200	+48.073%
2024-12-18	4.300000	4.300000	4.3000	4.300000	+1.176%	100	+43.070%
2024-12-13	4.400000	4.400000	4.2500	4.250000	-6.798%	2,415	+44.753%
2024-12-12	4.280000	4.560000	4.2602	4.560000	+5.800%	2,400	+34.912%
2024-12-11	4.310000	4.310000	4.3100	4.310000	-1.373%	303	+42.738%
2024-12-10	4.220000	4.370000	4.2200	4.370000	+1.628%	6,621	+40.778%
2024-12-05	4.300000	4.300000	4.3000	4.300000	-2.139%	895	+43.070%
2024-12-04	4.406300	4.449000	4.3940	4.394000	-3.216%	2,000	+40.009%
2024-12-03	4.450000	4.540000	4.4500	4.540000	+2.368%	2,100	+35.507%
2024-12-02	4.660000	4.660000	4.4350	4.435000	-3.796%	1,009	+38.715%
2024-11-26	4.610000	4.610000	4.6100	4.610000	+0.875%	312	+33.449%
2024-11-25	4.570000	4.570000	4.5700	4.570000	+6.279%	20,100	+34.617%
2024-11-15	4.300000	4.380500	4.3000	4.300000	-1.692%	940	+43.070%
2024-11-14	4.470000	4.470000	4.3740	4.374000	-3.230%	2,520	+40.649%
2024-11-13	4.500000	4.520000	4.5000	4.520000	+1.361%	650	+36.106%
2024-11-12	4.460000	4.460000	4.4521	4.459300	-3.059%	1,000	+37.959%
2024-11-11	4.600000	4.600000	4.6000	4.600000	-2.128%	2,100	+33.739%
2024-11-08	4.750000	4.750000	4.7000	4.700000	-4.485%	350	+30.894%
2024-11-06	4.875300	5.000000	4.8753	4.920700	+10.330%	4,915	+25.023%
2024-11-05	4.460000	4.460000	4.4600	4.460000	-6.105%	2,322	+37.937%
2024-10-31	4.800000	4.800000	4.7500	4.750000	-2.263%	200	+29.516%
2024-10-30	4.860000	4.860000	4.8600	4.860000	0.000%	700	+26.584%
2024-10-28	4.860000	4.964300	4.8600	4.860000	-5.078%	1,400	+26.584%
2024-10-15	5.300000	5.300000	5.1200	5.120000	+10.832%	1,576	+20.156%
2024-10-10	4.500000	4.800000	4.4000	4.619617	+10.517%	13,303	+33.171%
2024-10-09	4.200000	4.200000	4.1700	4.180000	-0.495%	1,153	+47.177%
2024-10-08	4.215400	4.215400	4.2008	4.200800	-4.527%	3,091	+46.448%
2024-10-03	4.450000	4.460000	4.4000	4.400000	-2.968%	2,000	+39.818%
2024-10-02	4.534600	4.534600	4.5346	4.534600	-0.991%	400	+35.668%
2024-10-01	4.580000	4.580000	4.5800	4.580000	-1.505%	600	+34.323%
2024-09-30	4.600000	4.650000	4.6000	4.650000	+1.751%	4,500	+32.301%
2024-09-27	4.530000	4.570000	4.5000	4.570000	+0.219%	2,925	+34.617%
2024-09-23	4.573265	4.573265	4.5600	4.560000	-4.583%	1,495	+34.912%
2024-09-19	4.310000	4.779000	4.3100	4.779000	+4.865%	2,535	+28.730%
2024-09-17	4.557300	4.557300	4.5573	4.557300	+1.578%	200	+34.992%
2024-09-16	4.486500	4.486500	4.4865	4.486500	-3.099%	450	+37.122%
2024-09-13	4.630000	4.630000	4.6300	4.630000	+4.279%	1,000	+32.873%
2024-09-11	4.440000	4.440000	4.4400	4.440000	-1.333%	500	+38.559%
2024-09-10	4.500000	4.500000	4.5000	4.500000	-9.457%	190	+36.711%
2024-08-30	4.970000	4.970000	4.9700	4.970000	-0.600%	500	+23.783%
2024-08-28	5.000000	5.000000	5.0000	5.000000	+14.863%	100	+23.040%
2024-08-22	4.353000	4.353000	4.3530	4.353000	-1.959%	1,000	+41.328%
2024-08-16	4.430900	4.440000	4.3820	4.440000	-1.770%	3,030	+38.559%
2024-08-09	4.520000	4.520000	4.5200	4.520000	+0.447%	100	+36.106%
2024-08-06	4.520000	4.520000	4.4999	4.499900	-6.408%	1,400	+36.714%
2024-07-31	4.900000	4.900000	4.8080	4.808000	-4.223%	216	+27.953%
2024-07-29	5.060000	5.060000	5.0200	5.020000	-0.708%	6,800	+22.550%
2024-07-26	5.055800	5.055800	5.0558	5.055800	-0.867%	100	+21.682%
2024-07-25	5.100000	5.100000	5.1000	5.100000	+0.082%	159	+20.627%
2024-07-19	5.150000	5.150000	5.0958	5.095800	-1.321%	1,500	+20.727%
2024-07-18	5.164000	5.164000	5.1640	5.164000	+0.467%	1,167	+19.132%
2024-07-16	5.140000	5.140000	5.1400	5.140000	-2.652%	200	+19.689%
2024-07-12	5.300000	5.300000	5.2500	5.280000	-0.377%	10,100	+16.515%
2024-07-11	5.300000	5.300000	5.3000	5.300000	+0.760%	1,000	+16.075%
2024-07-10	5.260000	5.260000	5.2600	5.260000	+0.190%	100	+16.958%
2024-07-02	5.256000	5.256000	5.2500	5.250000	+2.186%	925	+17.181%
2024-06-21	5.137700	5.137700	5.1377	5.137700	+14.171%	770	+19.742%
2024-06-20	4.500000	4.500000	4.5000	4.500000	-14.611%	2,417	+36.711%
2024-06-18	5.270000	5.270000	5.2700	5.270000	+1.152%	400	+16.736%
2024-06-17	5.350000	5.350000	5.2100	5.210000	-6.964%	618	+18.081%
2024-06-12	5.600000	5.600000	5.6000	5.600000	-1.235%	400	+9.857%
2024-06-11	5.670000	5.670000	5.6700	5.670000	+3.091%	104	+8.501%
2024-06-10	5.500000	5.500000	5.5000	5.500000	0.000%	1,300	+11.855%
2024-06-06	5.500000	5.500000	5.5000	5.500000	0.000%	606	+11.855%
2024-06-04	5.500000	5.500000	5.5000	5.500000	-3.509%	1,100	+11.855%
2024-06-03	6.550000	6.550000	5.7000	5.700000	-0.697%	2,800	+7.930%
2024-05-30	5.740000	5.740000	5.7400	5.740000	+7.298%	140	+7.178%
2024-05-29	5.500000	5.500000	5.3350	5.349600	+0.936%	4,150	+14.999%
2024-05-28	5.300000	5.300000	5.2600	5.300000	+4.013%	5,550	+16.075%
2024-05-24	5.100000	5.110000	5.0955	5.095500	-2.572%	1,076	+20.734%
2024-05-23	5.240000	5.240000	5.2300	5.230000	-1.321%	880	+17.629%
2024-05-22	5.300000	5.300000	5.2200	5.300000	-1.852%	7,329	+16.075%
2024-05-21	5.580000	5.580000	5.4000	5.400000	-11.909%	6,418	+13.926%
2024-05-20	6.130000	6.130000	6.1300	6.130000	+9.857%	150	+0.359%
2024-05-17	5.580000	5.580000	5.5800	5.580000	-2.448%	200	+10.251%
2024-05-15	5.800000	5.800000	5.7200	5.720000	+0.351%	700	+7.552%
2024-05-14	5.650000	5.700000	5.6500	5.700000	+1.786%	2,516	+7.930%
2024-05-13	5.850000	5.850000	5.6000	5.600000	-3.651%	14,479	+9.857%
2024-05-10	6.120000	6.120000	5.6800	5.812200	-6.556%	19,797	+5.846%
2024-05-09	6.570000	6.570000	6.2200	6.220000	-14.088%	9,080	-1.093%
2024-05-08	7.240000	7.240000	7.2400	7.240000	+0.086%	1,500	-15.028%
2024-05-06	7.233800	7.233800	7.2338	7.233800	-5.564%	1,000	-14.955%
2024-05-03	7.660000	7.660000	7.6600	7.660000	+11.014%	866	-19.687%
2024-05-02	6.800000	6.900000	6.8000	6.900000	+2.374%	414	-10.841%
2024-04-30	6.570000	6.740000	6.5700	6.740000	+3.692%	1,200	-8.724%
2024-04-29	6.500000	6.760000	6.5000	6.500000	-2.256%	5,931	-5.354%
2024-04-26	6.681600	6.681600	6.6000	6.650000	-3.202%	4,647	-7.489%
2024-04-25	6.870000	6.870000	6.8700	6.870000	-0.723%	590	-10.451%
2024-04-17	6.920000	6.920000	6.9200	6.920000	-6.746%	885	-11.098%
2024-04-09	7.420600	7.420600	7.4206	7.420600	+0.278%	1,000	-17.096%
2024-04-08	7.400000	7.400000	7.4000	7.400000	-1.333%	535	-16.865%
2024-04-05	7.500000	7.500000	7.5000	7.500000	0.000%	6,836	-17.973%
2024-04-04	7.500000	7.500000	7.5000	7.500000	-6.250%	3,455	-17.973%
2024-04-01	8.000000	8.000000	8.0000	8.000000	+1.781%	1,400	-23.100%
2024-03-28	7.860000	7.860000	7.8600	7.860000	-1.750%	1,550	-21.730%
2024-03-27	8.000000	8.000000	8.0000	8.000000	-2.644%	3,825	-23.100%
2024-03-25	8.219800	8.219800	8.2173	8.217300	+4.679%	1,260	-25.134%
2024-03-22	7.900000	7.900000	7.8500	7.850000	-1.875%	800	-21.631%
2024-03-21	8.020000	8.020000	7.6000	8.000000	-6.213%	3,270	-23.100%
2024-03-20	8.530000	8.530000	8.5300	8.530000	+6.625%	2,105	-27.878%
2024-03-08	8.000000	8.000000	8.0000	8.000000	+0.634%	304	-23.100%
2024-03-04	8.000000	8.000000	7.9496	7.949600	-7.022%	625	-22.612%
2024-03-01	7.758400	8.550000	7.7584	8.550000	+5.037%	3,650	-28.047%
2024-02-27	8.140000	8.140000	8.1400	8.140000	+0.743%	2,025	-24.423%
2024-02-26	8.080000	8.080000	8.0800	8.080000	-0.859%	1,350	-23.861%
2024-02-23	8.150000	8.150000	8.1500	8.150000	+6.675%	1,050	-24.515%
2024-02-21	7.640000	7.640000	7.6400	7.640000	+11.533%	800	-19.476%
2024-02-13	6.823000	6.850000	6.8230	6.850000	-6.803%	5,000	-10.190%
2024-02-05	7.320000	7.350000	7.3200	7.350000	+1.529%	3,220	-16.299%
2024-02-02	7.239300	7.239300	7.2393	7.239300	+20.454%	176	-15.019%
2024-01-29	6.010000	7.230000	6.0100	6.010000	-2.944%	2,400	+2.363%
2024-01-10	6.192300	6.192300	6.1923	6.192300	-1.239%	500	-0.651%
2024-01-08	6.290000	6.500000	6.2700	6.270000	+4.153%	1,357	-1.882%
2024-01-05	6.000000	6.020000	6.0000	6.020000	-3.680%	1,600	+2.193%
2024-01-03	6.250000	6.250000	6.2500	6.250000	+5.932%	200	-1.568%
2023-12-20	5.900000	5.900000	5.9000	5.900000	+3.366%	200	+4.271%
2023-12-11	5.707900	5.707900	5.7079	5.707900	-0.037%	175	+7.780%
2023-12-06	5.710000	5.710000	5.7100	5.710000	-0.557%	2,100	+7.741%
2023-12-04	5.742000	5.742000	5.7420	5.742000	+1.234%	100	+7.140%
2023-11-20	5.672000	5.672000	5.6720	5.672000	+5.037%	110	+8.463%
2023-11-14	5.420000	5.420000	5.4000	5.400000	-7.189%	644	+13.926%
2023-11-07	5.500000	5.820000	5.5000	5.818300	+5.787%	790	+5.735%
2023-10-25	5.500000	5.500000	5.5000	5.500000	+2.804%	600	+11.855%
2023-10-05	5.350000	5.350000	5.3500	5.350000	-3.777%	100	+14.991%
2023-10-04	5.560000	5.560000	5.5600	5.560000	+3.925%	150	+10.647%
2023-10-03	5.350000	5.350000	5.3500	5.350000	-0.187%	100	+14.991%
2023-10-02	5.360000	5.360000	5.3600	5.360000	+2.879%	100	+14.776%
2023-09-29	5.210000	5.250000	5.2100	5.210000	-0.951%	500	+18.081%
2023-09-28	5.290000	5.290000	5.2500	5.260000	-4.537%	1,125	+16.958%
2023-09-27	5.510000	5.510000	5.5100	5.510000	-4.836%	150	+11.652%
2023-09-22	5.790000	5.790000	5.7900	5.790000	+2.842%	199	+6.252%
2023-09-21	5.630000	5.630000	5.6300	5.630000	-2.763%	100	+9.272%
2023-09-20	5.790000	5.790000	5.7900	5.790000	+6.239%	100	+6.252%
2023-09-15	5.450000	5.450000	5.4500	5.450000	-2.679%	183	+12.881%
2023-09-14	5.610000	5.610000	5.6000	5.600000	-0.356%	225	+9.857%
2023-09-13	5.620000	5.620000	5.6200	5.620000	-3.932%	100	+9.466%
2023-09-12	5.840000	5.850000	5.8400	5.850000	-0.847%	871	+5.162%
2023-09-11	5.900000	5.900000	5.9000	5.900000	-0.169%	100	+4.271%
2023-09-08	5.910000	5.910000	5.9100	5.910000	-1.500%	100	+4.095%
2023-09-07	6.010000	6.255000	6.0000	6.000000	-1.961%	300	+2.533%
2023-09-01	6.120000	6.120000	6.1200	6.120000	-0.971%	375	+0.523%
2023-08-31	6.180000	6.180000	6.1800	6.180000	-0.483%	200	-0.453%
2023-08-30	6.210000	6.210000	6.2100	6.210000	-4.462%	200	-0.934%
2023-08-18	6.500000	6.500000	6.5000	6.500000	+6.557%	230	-5.354%
2023-08-11	6.100000	6.100000	6.1000	6.100000	-5.697%	100	+0.852%
2023-07-26	6.329500	6.468500	6.3220	6.468500	+8.950%	2,000	-4.893%
2023-07-24	5.929500	5.937100	5.9295	5.937100	0.000%	1,000	+3.620%

.dark-mode .G5Wg9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5Wg9p{ color: #333333; background-color: white; border: 2px solid #333333; }DEDVFDECISIVE DIVID CORPstock OTC

DEDVF
DECISIVE DIVID CORP
stock OTC