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
Streaming Delayed 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 (%)
Apr 30, 2020 0.7000 0.7000 0.6400 0.6400 8,000 -0.01(-1.54%)
Apr 29, 2020 0.6800 0.6800 0.6500 0.6500 1,500 +0.00(+0.00%)
Apr 28, 2020 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Apr 27, 2020 0.7000 0.7000 0.6300 0.6500 15,000 -0.05(-7.14%)
Apr 24, 2020 0.7500 0.7500 0.7000 0.7000 12,500 +0.00(+0.00%)
Apr 23, 2020 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Apr 21, 2020 0.7000 0.7000 0.7000 0.7000 0 -0.15(-17.65%)
Apr 17, 2020 0.8500 0.8500 0.8500 0 +0.24(+39.34%)
Apr 16, 2020 0.6000 0.6100 0.6000 0.6100 12,300 +0.01(+1.67%)
Apr 15, 2020 0.6000 0.6000 0.6000 0.6000 16,500 +0.05(+9.09%)
Apr 14, 2020 0.6000 0.6000 0.5500 0.5500 7,000 -0.05(-8.33%)
Apr 09, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 08, 2020 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Apr 07, 2020 0.6000 0.6000 0.6000 0.6000 11,500 +0.00(+0.00%)
Apr 06, 2020 0.6100 0.6100 0.5300 0.6000 20,999 -0.10(-14.29%)
Apr 02, 2020 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 01, 2020 0.6800 0.7000 0.6800 0.7000 6,300 +0.00(+0.00%)
Mar 31, 2020 0.5600 0.7000 0.5600 0.7000 11,100 +0.20(+40.00%)
Mar 30, 2020 0.5500 0.5500 0.5000 0.5000 13,000 -0.05(-9.09%)
Mar 27, 2020 0.6100 0.6100 0.5500 0.5500 19,900 -0.09(-14.06%)
Mar 26, 2020 0.6200 0.6400 0.6200 0.6400 7,000 +0.04(+6.67%)
Mar 24, 2020 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 20, 2020 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Mar 19, 2020 0.6700 0.6700 0.6500 0.6500 7,000 -0.02(-2.99%)
Mar 18, 2020 0.7200 0.7200 0.6700 0.6700 6,000 +0.02(+3.08%)
Mar 17, 2020 0.7300 0.7300 0.6500 0.6500 8,000 -0.13(-16.67%)
Mar 16, 2020 0.8500 0.8500 0.7800 0.7800 26,200 -0.02(-2.50%)
Mar 12, 2020 0.8000 0.8000 0.8000 0 -0.07(-8.05%)
Mar 11, 2020 0.8700 0.8700 0.8700 0.8700 4,054 +0.02(+2.35%)
Mar 10, 2020 0.9000 0.9000 0.8500 0.8500 1,000 +0.07(+8.97%)
Mar 09, 2020 0.8100 0.8100 0.7800 0.7800 8,000 -0.26(-25.00%)
Mar 05, 2020 1.040 1.040 1.040 1.040 0 +0.09(+9.47%)
Mar 04, 2020 0.9500 0.9500 0.9500 0.9500 1,700 -0.05(-5.00%)
Mar 03, 2020 1.050 1.050 1.000 1.000 5,038 -0.07(-6.98%)
Mar 02, 2020 1.050 1.075 1.000 1.075 2,500 +0.07(+7.50%)
Feb 28, 2020 1.000 1.000 0.9000 1.000 2,300 -0.05(-4.76%)
Feb 27, 2020 1.100 1.100 1.050 1.050 800 +0.00(+0.00%)
Feb 26, 2020 1.080 1.080 1.000 1.050 18,800 -0.03(-2.78%)
Feb 25, 2020 1.180 1.180 1.000 1.080 25,500 -0.07(-6.09%)
Feb 24, 2020 1.110 1.150 1.000 1.150 9,465 -0.03(-2.54%)
Feb 21, 2020 1.150 1.200 1.130 1.180 20,500 -0.02(-1.67%)
Feb 20, 2020 1.200 1.200 1.190 1.200 4,000 -0.03(-2.44%)
Feb 19, 2020 1.190 1.230 1.190 1.230 400 -0.02(-1.60%)
Feb 18, 2020 1.190 1.250 1.170 1.250 10,210 +0.05(+4.17%)
Feb 14, 2020 1.200 1.200 1.200 0 -0.03(-2.44%)
Feb 13, 2020 1.220 1.230 1.190 1.230 6,400 +0.01(+0.82%)
Feb 12, 2020 1.210 1.240 1.200 1.220 5,481 -0.03(-2.40%)
Feb 11, 2020 1.220 1.250 1.220 1.250 3,300 +0.04(+3.31%)
Feb 10, 2020 1.200 1.250 1.190 1.210 34,700 -0.02(-1.63%)
Feb 07, 2020 1.230 1.230 1.190 1.230 3,800 +0.01(+0.82%)
Feb 06, 2020 1.240 1.240 1.220 1.220 11,500 -0.02(-1.61%)
Feb 05, 2020 1.240 1.250 1.240 1.240 3,600 +0.03(+2.48%)
Feb 04, 2020 1.250 1.280 1.200 1.210 11,310 -0.05(-3.97%)
Feb 03, 2020 1.240 1.270 1.220 1.260 39,100 +0.01(+0.80%)
Jan 31, 2020 1.270 1.280 1.250 1.250 8,400 +0.01(+0.81%)
Jan 30, 2020 1.240 1.270 1.230 1.240 69,843 -0.01(-0.80%)
Jan 29, 2020 1.350 1.370 1.200 1.250 44,512 -0.10(-7.41%)
Jan 28, 2020 1.370 1.370 1.350 1.350 2,500 -0.04(-2.88%)
Jan 27, 2020 1.470 1.470 1.390 1.390 22,100 -0.08(-5.44%)
Jan 24, 2020 1.580 1.580 1.380 1.470 41,010 -0.03(-2.00%)
Jan 23, 2020 1.690 1.690 1.500 1.500 83,847 -0.15(-9.09%)
Jan 22, 2020 1.870 1.870 1.600 1.650 83,105 -0.17(-9.34%)
Jan 21, 2020 1.910 1.910 1.820 1.820 16,347 -0.09(-4.71%)
Jan 20, 2020 1.940 1.940 1.900 1.910 2,710 -0.02(-1.04%)
Jan 17, 2020 1.950 1.960 1.930 1.930 1,600 +0.00(+0.00%)
Jan 16, 2020 2.010 2.010 1.930 1.930 2,400 -0.08(-3.98%)
Jan 15, 2020 2.000 2.010 2.000 2.010 2,300 +0.01(+0.50%)
Jan 14, 2020 1.980 2.250 1.980 2.000 2,678 +0.12(+6.38%)
Jan 13, 2020 1.980 1.980 1.880 1.880 5,000 -0.11(-5.53%)
Jan 10, 2020 1.990 1.990 1.990 1.990 208 +0.09(+4.74%)
Jan 09, 2020 1.900 1.900 1.800 1.900 2,590 -0.04(-2.06%)
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.