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 (%)
Mar 31, 2022 0.8800 0.8800 0.8800 0.8800 1,200 -0.03(-3.30%)
Mar 29, 2022 0.9100 0.9100 0 +0.02(+2.25%)
Mar 28, 2022 0.8900 0.8900 0.8900 0.8900 2,000 -0.01(-1.11%)
Mar 25, 2022 0.8800 0.9000 0.8800 0.9000 14,500 +0.00(+0.00%)
Mar 24, 2022 0.9000 0.9000 0.8900 0.9000 10,598 +0.00(+0.00%)
Mar 23, 2022 0.8700 0.9000 0.8700 0.9000 13,000 +0.03(+3.45%)
Mar 22, 2022 0.8400 0.8700 0.8400 0.8700 9,200 +0.03(+3.57%)
Mar 21, 2022 0.8300 0.8400 0.8300 0.8400 3,000 +0.02(+2.44%)
Mar 18, 2022 0.8100 0.8200 0.8100 0.8200 24,500 +0.01(+1.23%)
Mar 17, 2022 0.8000 0.8200 0.8000 0.8100 20,339 +0.01(+1.25%)
Mar 16, 2022 0.7800 0.8500 0.7800 0.8000 35,900 +0.00(+0.00%)
Mar 15, 2022 0.7000 0.8000 0.7000 0.8000 38,516 +0.05(+6.67%)
Mar 14, 2022 0.7500 0.7500 0.7500 0.7500 1,000 +0.12(+19.05%)
Mar 11, 2022 0.4800 0.6300 0.4800 0.6300 36,008 +0.19(+43.18%)
Mar 10, 2022 0.4500 0.4700 0.4300 0.4400 6,200 -0.01(-2.22%)
Mar 09, 2022 0.4450 0.4500 0.4450 0.4500 4,800 +0.01(+1.12%)
Mar 08, 2022 0.3400 0.4450 0.3000 0.4450 26,061 +0.04(+11.25%)
Mar 07, 2022 0.4200 0.4200 0.4000 0.4000 27,000 -0.03(-6.98%)
Mar 04, 2022 0.4300 0.4300 0.4300 0.4300 5,005 +0.03(+7.50%)
Mar 03, 2022 0.4750 0.4750 0.3100 0.4000 46,500 -0.06(-13.04%)
Mar 02, 2022 0.4800 0.4800 0.4600 0.4600 10,900 -0.04(-8.00%)
Mar 01, 2022 0.5100 0.5100 0.4800 0.5000 16,865 -0.03(-5.66%)
Feb 28, 2022 0.5300 0.5300 0.5300 0.5300 900 +0.01(+1.92%)
Feb 24, 2022 0.5200 0.5200 0 -0.01(-1.89%)
Feb 23, 2022 0.5400 0.5400 0.5300 0.5300 1,600 +0.02(+3.92%)
Feb 22, 2022 0.5100 0.5300 0.5100 0.5100 7,000 -0.03(-5.56%)
Feb 18, 2022 0.5400 0 +0.00(+0.00%)
Feb 17, 2022 0.5700 0.6300 0.5400 0.5400 29,505 -0.05(-8.47%)
Feb 16, 2022 0.5900 0.5900 0.5900 0.5900 25,000 -0.01(-1.67%)
Feb 15, 2022 0.6100 0.6100 0.6000 0.6000 3,998 +0.00(+0.00%)
Feb 14, 2022 0.6000 0.6000 0.6000 0.6000 1,440 +0.03(+5.26%)
Feb 11, 2022 0.5700 0.5700 0.5700 0.5700 13,900 +0.05(+9.62%)
Feb 09, 2022 0.5200 0.5200 400 +0.01(+1.96%)
Feb 08, 2022 0.5100 0.5100 0.5100 0.5100 2,000 +0.03(+6.25%)
Feb 07, 2022 0.5000 0.5200 0.4800 0.4800 13,052 -0.04(-7.69%)
Feb 04, 2022 0.5100 0.5200 0.4500 0.5200 20,843 +0.01(+1.96%)
Feb 01, 2022 0.5100 0.5100 0 -0.02(-3.77%)
Jan 28, 2022 0.5300 0 -0.05(-8.62%)
Jan 27, 2022 0.5900 0.5900 0.5800 0.5800 12,800 -0.02(-3.33%)
Jan 26, 2022 0.5900 0.6300 0.5900 0.6000 4,085 +0.04(+7.14%)
Jan 25, 2022 0.5900 0.5900 0.5600 0.5600 6,729 -0.03(-5.08%)
Jan 21, 2022 0.5900 0 +0.00(+0.00%)
Jan 20, 2022 0.5500 0.5900 0.5500 0.5900 12,500 +0.09(+18.00%)
Jan 19, 2022 0.5000 0.5000 0.5000 0.5000 7,700 +0.00(+0.00%)
Jan 18, 2022 0.5000 0.5500 0.5000 0.5000 13,000 -0.01(-1.96%)
Jan 14, 2022 0.5100 0 +0.00(+0.00%)
Jan 13, 2022 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Jan 12, 2022 0.5300 0.5500 0.5100 0.5100 26,000 -0.04(-7.27%)
Jan 11, 2022 0.5500 0.5500 0.5400 0.5500 20,750 +0.03(+5.77%)
Jan 10, 2022 0.5100 0.5200 0.5100 0.5200 12,278 +0.02(+4.00%)
Jan 07, 2022 0.5000 0.5100 0.5000 0.5000 33,214 +0.05(+11.11%)
Jan 06, 2022 0.4500 0.4500 0.4500 0.4500 35,000 +0.01(+2.27%)
Jan 05, 2022 0.4000 0.4400 0.4000 0.4400 12,500 +0.04(+10.00%)
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.