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, 2021 1.050 1.050 1.050 0 +0.01(+0.96%)
Jun 29, 2021 1.190 1.190 1.040 1.040 27,300 -0.13(-11.11%)
Jun 28, 2021 1.150 1.200 1.150 1.170 17,492 +0.10(+9.35%)
Jun 25, 2021 1.050 1.150 1.050 1.070 18,000 +0.07(+7.00%)
Jun 24, 2021 1.050 1.080 0.9800 1.000 18,280 -0.12(-10.71%)
Jun 23, 2021 1.040 1.200 0.9900 1.120 20,576 +0.01(+0.90%)
Jun 22, 2021 1.150 1.150 1.000 1.110 47,121 -0.01(-0.89%)
Jun 21, 2021 1.090 1.120 1.050 1.120 12,045 +0.04(+3.70%)
Jun 18, 2021 1.130 1.240 1.080 1.080 53,880 -0.04(-3.57%)
Jun 17, 2021 1.160 1.160 1.120 1.120 31,140 -0.21(-15.79%)
Jun 16, 2021 1.150 1.340 1.150 1.330 12,314 +0.17(+14.66%)
Jun 15, 2021 1.120 1.340 1.110 1.160 8,636 +0.04(+3.57%)
Jun 14, 2021 1.120 1.120 1.120 1.120 5,184 -0.09(-7.44%)
Jun 11, 2021 1.230 1.230 1.210 1.210 4,880 +0.00(+0.00%)
Jun 10, 2021 1.230 1.230 1.210 1.210 5,200 +0.00(+0.00%)
Jun 09, 2021 1.250 1.250 1.120 1.210 11,800 -0.09(-6.92%)
Jun 08, 2021 1.300 1.300 1.190 1.300 10,152 -0.03(-2.26%)
Jun 07, 2021 1.280 1.330 1.250 1.330 8,600 +0.08(+6.40%)
Jun 04, 2021 1.300 1.300 1.250 1.250 5,000 -0.05(-3.85%)
Jun 03, 2021 1.220 1.300 1.180 1.300 10,050 +0.08(+6.56%)
Jun 02, 2021 1.170 1.220 1.150 1.220 25,165 +0.06(+5.17%)
Jun 01, 2021 1.240 1.240 1.160 1.160 12,034 -0.10(-7.94%)
May 31, 2021 1.300 1.300 1.250 1.260 1,800 -0.06(-4.55%)
May 28, 2021 1.150 1.320 1.050 1.320 19,945 +0.18(+15.79%)
May 27, 2021 1.180 1.250 1.130 1.140 15,500 +0.01(+0.88%)
May 26, 2021 1.350 1.400 1.130 1.130 61,272 -0.19(-14.39%)
May 25, 2021 1.400 1.400 1.260 1.320 28,017 +0.04(+3.13%)
May 21, 2021 1.280 1.280 1.280 0 +0.10(+8.47%)
May 20, 2021 1.350 1.350 1.170 1.180 63,077 -0.32(-21.33%)
May 19, 2021 1.250 1.500 1.250 1.500 29,367 +0.25(+20.00%)
May 18, 2021 1.330 1.330 1.250 1.250 15,875 -0.01(-0.79%)
May 17, 2021 1.330 1.330 1.250 1.260 9,185 -0.04(-3.08%)
May 14, 2021 1.400 1.400 1.300 1.300 20,259 -0.10(-7.14%)
May 13, 2021 1.420 1.450 1.380 1.400 6,751 +0.00(+0.00%)
May 12, 2021 1.450 1.520 1.400 1.400 4,950 -0.03(-2.10%)
May 11, 2021 1.400 1.450 1.250 1.430 17,600 -0.14(-8.92%)
May 10, 2021 1.640 1.650 1.540 1.570 17,190 +0.01(+0.64%)
May 07, 2021 1.650 1.730 1.560 1.560 10,472 -0.09(-5.45%)
May 06, 2021 1.550 1.740 1.550 1.650 12,042 -0.02(-1.20%)
May 05, 2021 1.560 1.670 1.490 1.670 19,985 +0.11(+7.05%)
May 04, 2021 1.600 1.610 1.520 1.560 20,686 -0.03(-1.89%)
May 03, 2021 1.560 1.590 1.560 1.590 3,200 +0.06(+3.92%)
Apr 30, 2021 1.520 1.530 1.520 1.530 5,600 +0.03(+2.00%)
Apr 29, 2021 1.430 1.500 1.430 1.500 19,939 +0.02(+1.35%)
Apr 28, 2021 1.290 1.480 1.260 1.480 70,542 +0.22(+17.46%)
Apr 27, 2021 1.450 1.450 1.260 1.260 8,873 -0.16(-11.27%)
Apr 26, 2021 1.580 1.590 1.420 1.420 119,344 -0.10(-6.58%)
Apr 23, 2021 1.510 1.520 1.500 1.520 25,900 +0.01(+0.66%)
Apr 22, 2021 1.570 1.570 1.500 1.510 3,689 -0.04(-2.58%)
Apr 21, 2021 1.690 1.700 1.550 1.550 18,583 -0.07(-4.32%)
Apr 20, 2021 1.600 1.870 1.600 1.620 3,828 +0.02(+1.25%)
Apr 19, 2021 1.800 1.800 1.600 1.600 32,377 -0.15(-8.57%)
Apr 16, 2021 1.850 1.890 1.700 1.750 47,000 -0.10(-5.41%)
Apr 15, 2021 2.000 2.000 1.800 1.850 36,098 -0.02(-1.07%)
Apr 14, 2021 2.150 2.150 1.870 1.870 34,354 -0.28(-13.02%)
Apr 13, 2021 2.100 2.250 2.100 2.150 45,022 -0.04(-1.83%)
Apr 12, 2021 1.900 2.220 1.900 2.190 65,325 +0.32(+17.11%)
Apr 09, 2021 1.930 1.930 1.850 1.870 13,600 -0.03(-1.58%)
Apr 08, 2021 1.940 1.940 1.900 1.900 11,303 -0.01(-0.52%)
Apr 07, 2021 2.050 2.050 1.900 1.910 17,952 -0.24(-11.16%)
Apr 06, 2021 2.220 2.220 2.020 2.150 45,194 +0.00(+0.00%)
Apr 05, 2021 2.300 2.350 2.080 2.150 84,273 -0.20(-8.51%)
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.