Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direct Communication Solutions Inc (CSE: DCSI )

1.000 UNCHANGED
Official Closing Price Updated: 1:35 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.3300 0.3400 0.3300 0.3400 47,953 +0.00(+0.00%)
Nov 29, 2021 0.3600 0.3600 0.3400 0.3400 72,400 +0.00(+0.00%)
Nov 26, 2021 0.3200 0.3500 0.3200 0.3400 57,910 +0.02(+6.25%)
Nov 25, 2021 0.3500 0.3500 0.3200 0.3200 378,500 +0.02(+6.67%)
Nov 24, 2021 0.3550 0.4250 0.3000 0.3000 93,000 -0.05(-14.29%)
Nov 23, 2021 0.4250 0.4250 0.3500 0.3500 14,500 -0.10(-22.22%)
Nov 19, 2021 0.4500 0.4500 0.4500 12 -0.02(-4.26%)
Nov 18, 2021 0.4600 0.4700 0.4700 0.4700 110,640 +0.01(+2.17%)
Nov 16, 2021 0.4600 0.4600 0.4600 0.4600 0 -0.02(-5.15%)
Nov 15, 2021 0.4800 0.4850 0.4800 0.4850 1,612 +0.01(+1.04%)
Nov 12, 2021 0.5000 0.5000 0.4500 0.4800 28,500 -0.02(-4.00%)
Nov 11, 2021 0.4900 0.5000 0.4500 0.5000 51,500 +0.00(+0.00%)
Nov 10, 2021 0.5500 0.5000 42,151 -0.09(-15.25%)
Nov 09, 2021 0.6000 0.6100 0.5900 0.5900 25,600 -0.02(-3.28%)
Nov 08, 2021 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Nov 05, 2021 0.6800 0.6800 0.6000 0.6100 17,500 -0.06(-8.96%)
Nov 04, 2021 0.5800 0.6700 0.5800 0.6700 68,504 +0.09(+15.52%)
Nov 03, 2021 0.5600 0.5800 0.5600 0.5800 5,200 +0.04(+7.41%)
Nov 02, 2021 0.6600 0.6600 0.5400 0.5400 50,495 -0.09(-14.29%)
Nov 01, 2021 0.7600 0.7900 0.6300 0.6300 48,749 -0.16(-20.25%)
Oct 29, 2021 0.7900 0.7900 0.7900 0.7900 4,500 +0.00(+0.00%)
Oct 28, 2021 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Oct 27, 2021 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Oct 26, 2021 0.8000 0.7900 0.7900 2,230 -0.07(-8.14%)
Oct 25, 2021 0.8300 0.8600 0.7900 0.8600 3,300 +0.07(+8.86%)
Oct 22, 2021 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Oct 21, 2021 0.7900 0.7900 0.7900 0.7900 1,500 -0.06(-7.06%)
Oct 20, 2021 0.8600 0.8600 0.8500 0.8500 3,200 +0.07(+8.97%)
Oct 19, 2021 0.8000 0.8000 0.7600 0.7800 5,700 -0.02(-2.50%)
Oct 18, 2021 0.8400 0.8400 0.8000 0.8000 6,360 +0.04(+5.26%)
Oct 14, 2021 0.7600 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Oct 08, 2021 0.7700 0.7700 0.7700 10 -0.03(-3.75%)
Oct 07, 2021 0.8000 0.8000 0.8000 0.8000 1,000 +0.04(+5.26%)
Oct 06, 2021 0.7600 0.7600 0.7400 0.7600 16,600 +0.00(+0.00%)
Oct 05, 2021 0.8100 0.8100 0.7600 0.7600 16,752 -0.05(-6.17%)
Oct 04, 2021 0.8100 0.8100 0.8100 0.8100 1,610 +0.01(+1.25%)
Oct 01, 2021 0.8100 0.8100 0.8000 0.8000 6,000 +0.02(+2.56%)
Sep 30, 2021 0.8200 0.8600 0.7800 0.7800 11,260 -0.04(-4.88%)
Sep 29, 2021 0.9800 0.9800 0.7800 0.8200 37,095 -0.18(-18.00%)
Sep 28, 2021 0.8000 1.020 0.8000 1.000 20,890 -0.02(-1.96%)
Sep 27, 2021 1.020 1.020 1.020 1.020 500 -0.08(-7.27%)
Sep 24, 2021 1.100 1.100 1.100 1.100 1,400 +0.00(+0.00%)
Sep 23, 2021 1.020 1.100 1.000 1.100 8,300 +0.00(+0.00%)
Sep 22, 2021 1.100 1.100 1.050 1.100 500 +0.05(+4.76%)
Sep 21, 2021 1.050 1.060 1.050 1.050 17,640 -0.10(-8.70%)
Sep 20, 2021 1.150 1.150 1.150 1.150 4,310 -0.01(-0.86%)
Sep 16, 2021 1.160 1.160 1.160 1.160 0 +0.16(+16.00%)
Sep 15, 2021 1.050 1.070 1.000 1.000 14,425 -0.03(-2.91%)
Sep 14, 2021 1.100 1.100 1.030 1.030 300 -0.11(-9.65%)
Sep 13, 2021 1.080 1.170 1.050 1.140 10,100 -0.02(-1.72%)
Sep 10, 2021 1.160 1.160 1.160 1.160 160 -0.03(-2.52%)
Sep 09, 2021 1.090 1.190 1.090 1.190 19,400 +0.09(+8.18%)
Sep 08, 2021 1.100 1.100 1.040 1.100 20,100 -0.02(-1.79%)
Sep 07, 2021 1.150 1.150 1.120 1.120 4,600 -0.03(-2.61%)
Sep 03, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.