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

Direct Communication Solutions Inc (CSE: DCSI )

1.100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 27, 2023 5.960 41 +0.96(+19.20%)
Apr 26, 2023 5.010 5.010 5.000 5.000 600 -1.00(-16.67%)
Apr 25, 2023 6.050 6.500 6.000 6.000 1,500 -0.50(-7.69%)
Apr 24, 2023 6.460 6.770 5.980 6.500 4,800 -0.08(-1.22%)
Apr 20, 2023 6.580 6.580 0 +0.68(+11.53%)
Apr 18, 2023 5.900 5.900 0 -0.78(-11.68%)
Apr 17, 2023 6.680 6.680 6.680 6.680 479 -0.34(-4.84%)
Apr 14, 2023 7.020 7.020 7.020 7.020 242 +0.00(+0.00%)
Apr 10, 2023 7.020 7.020 0 +0.02(+0.29%)
Apr 06, 2023 7.000 0 +0.00(+0.00%)
Apr 05, 2023 7.000 7.000 7.000 7.000 571 -0.25(-3.45%)
Apr 03, 2023 7.250 7.250 0 +0.00(+0.00%)
Mar 31, 2023 7.560 7.560 7.250 7.250 1,398 +0.00(+0.00%)
Mar 29, 2023 7.250 7.250 0 -0.11(-1.49%)
Mar 28, 2023 7.550 7.550 7.360 7.360 200 -0.14(-1.87%)
Mar 24, 2023 7.500 0 +0.00(+0.00%)
Mar 23, 2023 7.500 7.500 7.400 7.500 368 +0.03(+0.40%)
Mar 22, 2023 7.680 7.680 7.400 7.470 700 -0.75(-9.12%)
Mar 16, 2023 8.220 39 +0.33(+4.18%)
Mar 15, 2023 7.850 8.000 7.000 7.890 3,239 -0.51(-6.07%)
Mar 14, 2023 8.000 8.400 8.000 8.400 1,285 +0.15(+1.82%)
Mar 10, 2023 8.250 0 -0.20(-2.37%)
Mar 07, 2023 8.450 8.450 71 +0.60(+7.64%)
Mar 02, 2023 7.850 27 -0.25(-3.09%)
Mar 01, 2023 8.100 8.100 8.100 8.100 228 -0.15(-1.82%)
Feb 28, 2023 8.400 8.500 8.250 8.250 2,566 +0.35(+4.43%)
Feb 27, 2023 8.600 8.600 7.900 7.900 1,325 -0.60(-7.06%)
Feb 24, 2023 8.000 8.500 7.740 8.500 6,461 +0.50(+6.25%)
Feb 23, 2023 8.500 9.000 8.000 8.000 1,104 -0.90(-10.11%)
Feb 22, 2023 9.100 9.500 8.500 8.900 1,358 +0.40(+4.71%)
Feb 21, 2023 8.980 8.980 8.500 8.500 730 -0.50(-5.56%)
Feb 17, 2023 9.000 0 +0.25(+2.86%)
Feb 16, 2023 8.800 9.150 8.560 8.750 2,220 +0.00(+0.00%)
Feb 15, 2023 9.500 9.500 8.750 8.750 3,000 +0.25(+2.94%)
Feb 14, 2023 8.400 8.500 8.400 8.500 1,143 +0.25(+3.03%)
Feb 13, 2023 8.000 8.250 8.000 8.250 1,718 +0.25(+3.12%)
Feb 10, 2023 8.000 8.000 8.000 8.000 200 +6.94(+654.72%)
Feb 09, 2023 1.050 1.200 1.050 1.060 87,120 +0.06(+6.00%)
Feb 08, 2023 1.380 1.380 1.000 1.000 120,005 -0.39(-28.06%)
Feb 07, 2023 1.400 1.440 1.300 1.390 36,478 -0.03(-2.11%)
Feb 06, 2023 1.450 1.450 1.330 1.420 20,191 -0.03(-2.07%)
Feb 03, 2023 1.400 1.560 1.400 1.450 72,917 +0.00(+0.00%)
Feb 02, 2023 1.450 1.600 1.400 1.450 188,345 +0.25(+20.83%)
Feb 01, 2023 1.110 1.220 1.090 1.200 40,066 +0.09(+8.11%)
Jan 31, 2023 1.200 1.200 1.060 1.110 10,600 -0.12(-9.76%)
Jan 30, 2023 1.130 1.240 1.110 1.230 11,250 +0.10(+8.85%)
Jan 27, 2023 1.150 1.150 1.130 1.130 500 -0.04(-3.42%)
Jan 26, 2023 1.180 1.230 1.120 1.170 29,288 -0.01(-0.85%)
Jan 25, 2023 1.140 1.180 1.120 1.180 2,600 +0.04(+3.51%)
Jan 24, 2023 1.120 1.270 1.120 1.140 85,250 +0.02(+1.79%)
Jan 23, 2023 1.120 1.120 1.120 1.120 14,300 -0.02(-1.75%)
Jan 20, 2023 1.130 1.140 1.120 1.140 700 +0.00(+0.00%)
Jan 19, 2023 1.150 1.150 1.140 1.140 1,365 -0.01(-0.87%)
Jan 18, 2023 1.140 1.150 1.100 1.150 12,300 -0.04(-3.36%)
Jan 17, 2023 1.170 1.190 1.100 1.190 7,400 +0.04(+3.48%)
Jan 16, 2023 1.150 1.150 1.150 1.150 2,875 -0.02(-1.71%)
Jan 12, 2023 1.170 1.170 0 -0.01(-0.85%)
Jan 11, 2023 1.100 1.180 1.100 1.180 15,200 +0.03(+2.61%)
Jan 09, 2023 1.150 1.150 0 +0.00(+0.00%)
Jan 06, 2023 1.150 1.150 1.150 1.150 100 -0.05(-4.17%)
Jan 04, 2023 1.200 1.200 13 +0.01(+0.84%)
Jan 03, 2023 1.190 1.190 1.190 1.190 100 +0.02(+1.71%)
Dec 30, 2022 1.170 0 -0.06(-4.88%)
Dec 29, 2022 1.230 1.230 1.230 1.230 300 +0.06(+5.13%)
Dec 28, 2022 1.170 1.170 1.170 1.170 100 +0.02(+1.74%)
Dec 21, 2022 1.150 0 -0.06(-4.96%)
Dec 20, 2022 1.250 1.290 1.210 1.210 2,800 -0.04(-3.20%)
Dec 19, 2022 1.240 1.280 1.240 1.250 5,340 +0.01(+0.81%)
Dec 16, 2022 1.270 1.270 1.240 1.240 5,900 -0.01(-0.80%)
Dec 15, 2022 1.270 1.300 1.150 1.250 23,000 +0.02(+1.63%)
Dec 13, 2022 1.230 1.230 0 -0.06(-4.65%)
Dec 12, 2022 1.300 1.310 1.250 1.290 70,710 +0.02(+1.57%)
Dec 09, 2022 1.270 1.270 1.270 1.270 1,200 -0.03(-2.31%)
Dec 08, 2022 1.250 1.300 1.250 1.300 420 +0.09(+7.44%)
Dec 07, 2022 1.210 1.210 1.210 1.210 100 +0.04(+3.42%)
Dec 06, 2022 1.050 1.270 1.050 1.170 21,975 +0.07(+6.36%)
Dec 05, 2022 1.390 1.400 1.100 1.100 56,435 -0.27(-19.71%)
Dec 02, 2022 1.390 1.400 1.370 1.370 26,426 -0.02(-1.44%)
Dec 01, 2022 1.350 1.390 1.350 1.390 16,200 +0.04(+2.96%)
Nov 30, 2022 1.340 1.350 1.340 1.350 3,140 +0.00(+0.00%)
Nov 29, 2022 1.330 1.400 1.300 1.350 39,863 +0.04(+3.05%)
Nov 28, 2022 1.330 1.330 1.310 1.310 18,811 -0.02(-1.50%)
Nov 25, 2022 1.370 1.370 1.330 1.330 1,500 -0.04(-2.92%)
Nov 24, 2022 1.370 1.380 1.300 1.370 36,000 -0.01(-0.72%)
Nov 23, 2022 1.400 1.400 1.360 1.380 15,100 -0.03(-2.13%)
Nov 22, 2022 1.420 1.420 1.410 1.410 720 -0.04(-2.76%)
Nov 21, 2022 1.450 1.450 1.450 1.450 776 +0.00(+0.00%)
Nov 18, 2022 1.420 1.450 1.390 1.450 70,000 +0.05(+3.57%)
Nov 17, 2022 1.440 1.440 1.390 1.400 37,125 -0.02(-1.41%)
Nov 16, 2022 1.400 1.430 1.400 1.420 28,700 +0.03(+2.16%)
Nov 15, 2022 1.380 1.400 1.380 1.390 8,675 +0.01(+0.72%)
Nov 14, 2022 1.300 1.380 1.300 1.380 9,900 +0.08(+6.15%)
Nov 11, 2022 1.300 1.300 1.300 1.300 425 +0.00(+0.00%)
Nov 10, 2022 1.270 1.300 1.250 1.300 8,365 +0.03(+2.36%)
Nov 09, 2022 1.270 1.310 1.270 1.270 25,865 +0.01(+0.79%)
Nov 08, 2022 1.270 1.270 1.260 1.260 4,900 -0.02(-1.56%)
Nov 07, 2022 1.260 1.300 1.260 1.280 31,200 -0.02(-1.54%)
Nov 04, 2022 1.300 1.300 1.300 1.300 351 +0.03(+2.36%)
Nov 03, 2022 1.270 1.310 1.270 1.270 15,202 +0.02(+1.60%)
Nov 02, 2022 1.350 1.350 1.240 1.250 17,104 -0.12(-8.76%)
Nov 01, 2022 1.300 1.370 1.300 1.370 7,000 +0.06(+4.58%)
Oct 31, 2022 1.270 1.310 1.270 1.310 10,400 +0.01(+0.77%)
Oct 28, 2022 1.280 1.300 1.270 1.300 5,600 +0.02(+1.56%)
Oct 27, 2022 1.290 1.360 1.280 1.280 9,000 -0.01(-0.78%)
Oct 26, 2022 1.340 1.340 1.290 1.290 2,245 -0.01(-0.77%)
Oct 25, 2022 1.250 1.300 1.250 1.300 6,750 +0.00(+0.00%)
Oct 24, 2022 1.290 1.300 1.290 1.300 600 +0.00(+0.00%)
Oct 21, 2022 1.300 1.300 1.300 1.300 2,247 +0.02(+1.56%)
Oct 20, 2022 1.350 1.350 1.280 1.280 2,600 -0.10(-7.25%)
Oct 19, 2022 1.290 1.380 1.240 1.380 14,525 +0.09(+6.98%)
Oct 18, 2022 1.270 1.290 1.250 1.290 5,000 +0.02(+1.57%)
Oct 17, 2022 1.300 1.310 1.270 1.270 12,875 -0.10(-7.30%)
Oct 14, 2022 1.390 1.410 1.370 1.370 3,800 -0.07(-4.86%)
Oct 13, 2022 1.440 1.440 1.440 1.440 100 -0.02(-1.37%)
Oct 12, 2022 1.450 1.460 1.330 1.460 14,500 +0.06(+4.29%)
Oct 11, 2022 1.350 1.440 1.330 1.400 29,100 -0.03(-2.10%)
Oct 07, 2022 1.430 0 -0.02(-1.38%)
Oct 06, 2022 1.460 1.460 1.390 1.450 7,200 +0.04(+2.84%)
Oct 05, 2022 1.470 1.480 1.360 1.410 14,000 -0.05(-3.42%)
Oct 04, 2022 1.390 1.480 1.390 1.460 21,855 +0.11(+8.15%)
Oct 03, 2022 1.650 1.650 1.240 1.350 171,402 -0.30(-18.18%)
Sep 30, 2022 1.600 1.650 1.540 1.650 33,200 +0.03(+1.85%)
Sep 29, 2022 1.580 1.620 1.580 1.620 11,600 +0.03(+1.89%)
Sep 28, 2022 1.600 1.620 1.560 1.590 28,885 -0.01(-0.63%)
Sep 27, 2022 1.560 1.600 1.530 1.600 33,500 +0.11(+7.38%)
Sep 26, 2022 1.500 1.560 1.380 1.490 55,000 -0.01(-0.67%)
Sep 23, 2022 1.450 1.500 1.440 1.500 22,920 +0.03(+2.04%)
Sep 22, 2022 1.480 1.500 1.470 1.470 7,600 -0.02(-1.34%)
Sep 21, 2022 1.390 1.490 1.370 1.490 3,200 +0.05(+3.47%)
Sep 20, 2022 1.490 1.490 1.330 1.440 6,668 -0.06(-4.00%)
Sep 19, 2022 1.540 1.540 1.500 1.500 28,700 +0.03(+2.04%)
Sep 16, 2022 1.590 1.590 1.470 1.470 7,420 -0.06(-3.92%)
Sep 15, 2022 1.550 1.600 1.530 1.530 19,022 +0.00(+0.00%)
Sep 14, 2022 1.550 1.550 1.470 1.530 36,400 +0.02(+1.32%)
Sep 13, 2022 1.340 1.720 1.340 1.510 157,629 +0.03(+2.03%)
Sep 12, 2022 1.170 1.500 1.160 1.480 83,349 +0.28(+23.33%)
Sep 09, 2022 1.200 1.200 1.200 1.200 44,600 +0.02(+1.69%)
Sep 08, 2022 1.190 1.190 1.180 1.180 11,300 -0.01(-0.84%)
Sep 06, 2022 1.190 1.190 0 +0.00(+0.00%)
Sep 02, 2022 1.190 0 +0.05(+4.39%)
Sep 01, 2022 1.130 1.140 1.120 1.140 2,900 +0.01(+0.88%)
Aug 31, 2022 1.050 1.130 1.050 1.130 6,200 -0.01(-0.88%)
Aug 30, 2022 1.140 1.150 1.140 1.140 11,700 -0.01(-0.87%)
Aug 29, 2022 1.160 1.170 1.150 1.150 2,400 -0.02(-1.71%)
Aug 26, 2022 1.180 1.190 1.160 1.170 24,910 -0.02(-1.68%)
Aug 25, 2022 1.180 1.190 1.180 1.190 3,587 +0.01(+0.85%)
Aug 24, 2022 1.170 1.200 1.170 1.180 7,500 +0.00(+0.00%)
Aug 23, 2022 1.170 1.180 1.170 1.180 3,600 +0.00(+0.00%)
Aug 22, 2022 1.030 1.190 1.020 1.180 19,802 +0.04(+3.51%)
Aug 19, 2022 1.080 1.140 1.080 1.140 8,700 +0.08(+7.55%)
Aug 18, 2022 1.060 1.100 1.060 1.060 1,850 -0.08(-7.02%)
Aug 17, 2022 1.150 1.150 1.140 1.140 6,800 -0.01(-0.87%)
Aug 16, 2022 1.100 1.150 1.000 1.150 51,300 -0.04(-3.36%)
Aug 15, 2022 1.150 1.200 1.120 1.190 15,600 +0.04(+3.48%)
Aug 12, 2022 1.120 1.150 1.120 1.150 8,300 +0.03(+2.68%)
Aug 11, 2022 1.060 1.120 1.060 1.120 9,745 +0.03(+2.75%)
Aug 10, 2022 1.040 1.100 1.000 1.090 34,543 +0.05(+4.81%)
Aug 09, 2022 1.040 1.040 1.040 1.040 100 +0.04(+4.00%)
Aug 08, 2022 1.000 1.050 0.9800 1.000 9,600 -0.04(-3.85%)
Aug 05, 2022 1.010 1.040 1.000 1.040 9,400 -0.01(-0.95%)
Aug 04, 2022 1.000 1.050 1.000 1.050 26,478 +0.12(+12.90%)
Aug 03, 2022 0.9000 0.9600 0.9000 0.9300 27,000 -0.03(-3.12%)
Aug 02, 2022 0.9000 0.9600 0.9000 0.9600 9,815 +0.00(+0.00%)
Jul 29, 2022 0.9600 0 +0.13(+15.66%)
Jul 28, 2022 0.7000 0.8300 0.7000 0.8300 14,000 +0.10(+13.70%)
Jul 27, 2022 0.7300 0.7300 0.7300 0.7300 1,050 +0.00(+0.00%)
Jul 26, 2022 0.6000 0.7300 0.6000 0.7300 8,000 +0.03(+4.29%)
Jul 25, 2022 0.7000 0.7000 0.7000 0.7000 1,501 +0.00(+0.00%)
Jul 22, 2022 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jul 21, 2022 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Jul 20, 2022 0.6700 0.6800 0.6600 0.6800 4,200 -0.01(-1.45%)
Jul 15, 2022 0.6900 0 +0.00(+0.00%)
Jul 14, 2022 0.6900 0.6900 0.6900 0.6900 1,000 -0.03(-4.17%)
Jul 07, 2022 0.7200 0 -0.01(-1.37%)
Jul 06, 2022 0.5900 0.7300 0.5900 0.7300 3,000 +0.00(+0.00%)
Jul 05, 2022 0.4550 0.7300 0.4550 0.7300 11,468 +0.00(+0.00%)
Jun 28, 2022 0.7300 0 +0.00(+0.00%)
Jun 24, 2022 0.7300 10 +0.00(+0.00%)
Jun 22, 2022 0.7300 0.7300 0 +0.00(+0.00%)
Jun 21, 2022 0.7300 0.7300 0.7300 0.7300 1,450 +0.00(+0.00%)
Jun 20, 2022 0.7300 0.7300 0.7300 0.7300 500 +0.00(+0.00%)
Jun 17, 2022 0.7300 0.7300 0.5300 0.7300 2,500 +0.04(+5.80%)
Jun 16, 2022 0.6900 0.7300 0.6900 0.6900 3,500 -0.06(-8.00%)
Jun 13, 2022 0.7500 0.7500 468 +0.00(+0.00%)
Jun 10, 2022 0.7500 0.7500 0.7500 0.7500 6,500 +0.00(+0.00%)
Jun 09, 2022 0.8500 0.8500 0.7500 0.7500 2,100 +0.00(+0.00%)
Jun 08, 2022 0.8000 0.8000 0.7500 0.7500 15,500 +0.00(+0.00%)
Jun 07, 2022 0.7500 0.7500 0.7500 0.7500 17,560 +0.00(+0.00%)
Jun 06, 2022 0.7600 0.7600 0.7500 0.7500 23,700 -0.05(-6.25%)
Jun 01, 2022 0.8000 0.8000 100 +0.07(+9.59%)
May 31, 2022 0.7300 0.7300 0.7300 0.7300 4,000 -0.01(-1.35%)
May 27, 2022 0.7400 0 +0.00(+0.00%)
May 26, 2022 0.7000 0.7400 0.7000 0.7400 13,993 -0.02(-2.63%)
May 17, 2022 0.7600 89 +0.00(+0.00%)
May 16, 2022 0.7000 0.7700 0.7000 0.7600 13,000 -0.01(-1.30%)
May 13, 2022 0.7600 0.7700 0.7600 0.7700 44,600 +0.00(+0.00%)
May 12, 2022 0.6700 0.7700 0.6700 0.7700 5,000 +0.00(+0.00%)
May 11, 2022 0.7700 0.7700 0.7700 0.7700 604 +0.01(+1.32%)
May 09, 2022 0.7600 0.7600 0 +0.06(+8.57%)
May 03, 2022 0.7000 0.7000 0 +0.00(+0.00%)
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.