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 (%)
Jun 30, 2020 0.8600 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Jun 29, 2020 0.8300 0.8300 0.8200 0.8300 9,065 +0.00(+0.00%)
Jun 26, 2020 0.8300 0.8300 0.8300 0.8300 27,625 +0.00(+0.00%)
Jun 25, 2020 0.8300 0.8300 0.8300 0.8300 3,500 -0.01(-1.19%)
Jun 24, 2020 0.8200 0.8400 0.8000 0.8400 11,100 +0.05(+6.33%)
Jun 23, 2020 0.8100 0.8100 0.7900 0.7900 2,000 -0.05(-5.95%)
Jun 22, 2020 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Jun 19, 2020 0.8200 0.8400 0.8200 0.8400 7,000 +0.05(+6.33%)
Jun 18, 2020 0.8000 0.8000 0.7800 0.7900 5,500 -0.03(-3.66%)
Jun 17, 2020 0.8200 0.8200 0.8200 0.8200 2,600 +0.02(+2.50%)
Jun 16, 2020 0.8100 0.8700 0.8000 0.8000 29,400 -0.03(-3.61%)
Jun 15, 2020 0.8700 0.8700 0.8300 0.8300 20,500 -0.02(-2.35%)
Jun 12, 2020 0.8200 0.8700 0.8200 0.8500 14,000 +0.03(+3.66%)
Jun 10, 2020 0.8200 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jun 09, 2020 0.8700 0.8700 0.8300 0.8300 20,655 -0.08(-8.79%)
Jun 08, 2020 0.8700 0.9100 0.8700 0.9100 17,700 +0.09(+10.98%)
Jun 05, 2020 0.8200 0.8200 0.8000 0.8200 14,500 +0.00(+0.00%)
Jun 04, 2020 0.8500 0.8500 0.8200 0.8200 13,000 +0.01(+1.23%)
Jun 02, 2020 0.8100 0.8100 0.8100 0.8100 0 -0.19(-19.00%)
Jun 01, 2020 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
May 27, 2020 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 26, 2020 1.000 1.000 1.000 1.000 6,800 +0.00(+0.00%)
May 25, 2020 1.050 1.050 1.000 1.000 15,000 -0.10(-9.09%)
May 22, 2020 1.100 1.100 1.100 1.100 2,000 -0.02(-1.79%)
May 21, 2020 1.010 1.120 1.010 1.120 7,112 +0.02(+1.82%)
May 20, 2020 1.140 1.140 1.010 1.100 20,000 +0.00(+0.00%)
May 19, 2020 1.060 1.100 1.060 1.100 16,500 +0.00(+0.00%)
May 15, 2020 1.100 1.100 1.100 0 +0.16(+17.02%)
May 14, 2020 0.9400 0.9400 0.9400 0.9400 8,500 +0.10(+11.90%)
May 13, 2020 0.8200 0.8400 0.8200 0.8400 5,000 +0.02(+2.44%)
May 12, 2020 0.8000 0.8200 0.8000 0.8200 10,000 +0.07(+9.33%)
May 11, 2020 0.7500 0.7500 0.7500 0.7500 1,500 +0.03(+4.17%)
May 08, 2020 0.7200 0.7200 0.7200 0.7200 500 +0.07(+10.77%)
May 07, 2020 0.7000 0.7000 0.6500 0.6500 5,000 -0.01(-1.52%)
May 06, 2020 0.7000 0.7000 0.6600 0.6600 6,500 -0.02(-2.94%)
May 01, 2020 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
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%)
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.