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 (%)
Sep 30, 2021 0.8200 0.8600 0.7800 0.7800 11,260 -0.04(-4.88%)
Sep 29, 2021 0.9800 0.9800 0.7800 0.8200 37,095 -0.18(-18.00%)
Sep 28, 2021 0.8000 1.020 0.8000 1.000 20,890 -0.02(-1.96%)
Sep 27, 2021 1.020 1.020 1.020 1.020 500 -0.08(-7.27%)
Sep 24, 2021 1.100 1.100 1.100 1.100 1,400 +0.00(+0.00%)
Sep 23, 2021 1.020 1.100 1.000 1.100 8,300 +0.00(+0.00%)
Sep 22, 2021 1.100 1.100 1.050 1.100 500 +0.05(+4.76%)
Sep 21, 2021 1.050 1.060 1.050 1.050 17,640 -0.10(-8.70%)
Sep 20, 2021 1.150 1.150 1.150 1.150 4,310 -0.01(-0.86%)
Sep 16, 2021 1.160 1.160 1.160 1.160 0 +0.16(+16.00%)
Sep 15, 2021 1.050 1.070 1.000 1.000 14,425 -0.03(-2.91%)
Sep 14, 2021 1.100 1.100 1.030 1.030 300 -0.11(-9.65%)
Sep 13, 2021 1.080 1.170 1.050 1.140 10,100 -0.02(-1.72%)
Sep 10, 2021 1.160 1.160 1.160 1.160 160 -0.03(-2.52%)
Sep 09, 2021 1.090 1.190 1.090 1.190 19,400 +0.09(+8.18%)
Sep 08, 2021 1.100 1.100 1.040 1.100 20,100 -0.02(-1.79%)
Sep 07, 2021 1.150 1.150 1.120 1.120 4,600 -0.03(-2.61%)
Sep 03, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
Sep 01, 2021 1.120 1.120 1.120 1.120 0 -0.01(-0.88%)
Aug 31, 2021 1.100 1.130 1.100 1.130 2,300 +0.06(+5.61%)
Aug 30, 2021 1.030 1.070 1.030 1.070 5,505 +0.02(+1.90%)
Aug 27, 2021 0.9500 1.050 0.9500 1.050 72,590 +0.08(+8.25%)
Aug 26, 2021 1.000 1.000 0.9700 0.9700 10,500 -0.01(-1.02%)
Aug 25, 2021 0.9300 0.9800 0.9300 0.9800 6,600 +0.02(+2.08%)
Aug 24, 2021 0.9800 0.9800 0.9400 0.9600 14,310 -0.03(-3.03%)
Aug 23, 2021 1.000 1.000 0.9900 0.9900 5,817 -0.01(-1.00%)
Aug 20, 2021 1.000 1.000 1.000 1.000 594 +0.00(+0.00%)
Aug 19, 2021 1.000 1.000 0.9900 1.000 6,800 +0.00(+0.00%)
Aug 18, 2021 1.000 1.000 0.9800 1.000 9,900 +0.00(+0.00%)
Aug 17, 2021 1.000 1.000 1.000 1.000 4,700 +0.00(+0.00%)
Aug 16, 2021 1.000 1.000 0.9700 1.000 3,300 +0.00(+0.00%)
Aug 13, 2021 0.9900 1.000 0.9900 1.000 17,600 +0.00(+0.00%)
Aug 12, 2021 1.000 1.000 0.9800 1.000 23,700 +0.00(+0.00%)
Aug 11, 2021 1.000 1.030 0.9800 1.000 64,695 +0.00(+0.00%)
Aug 10, 2021 1.000 1.000 1.000 1.000 4,490 +0.00(+0.00%)
Aug 09, 2021 1.000 1.000 0.9700 1.000 15,912 +0.00(+0.00%)
Aug 06, 2021 1.000 1.000 0.9900 1.000 2,500 +0.05(+5.26%)
Aug 05, 2021 0.9800 0.9900 0.9500 0.9500 24,750 -0.03(-3.06%)
Aug 04, 2021 1.000 1.000 0.9800 0.9800 6,910 -0.02(-2.00%)
Aug 03, 2021 1.000 1.000 0.9900 1.000 88,820 +0.00(+0.00%)
Jul 30, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 29, 2021 1.000 1.000 0.9800 1.000 2,000 +0.01(+1.01%)
Jul 28, 2021 1.000 1.000 0.9900 0.9900 1,300 +0.01(+1.02%)
Jul 27, 2021 0.9900 1.000 0.9800 0.9800 10,470 -0.02(-2.00%)
Jul 26, 2021 1.000 1.000 0.9800 1.000 5,800 -0.03(-2.91%)
Jul 23, 2021 1.020 1.030 1.020 1.030 2,500 +0.03(+3.00%)
Jul 22, 2021 1.000 1.000 1.000 1.000 4,400 +0.00(+0.00%)
Jul 21, 2021 1.000 1.000 1.000 1.000 3,400 +0.00(+0.00%)
Jul 20, 2021 1.000 1.000 0.9950 1.000 12,410 +0.00(+0.00%)
Jul 19, 2021 1.050 1.050 0.9950 1.000 17,700 -0.04(-3.85%)
Jul 16, 2021 1.050 1.050 1.040 1.040 2,794 +0.01(+0.97%)
Jul 15, 2021 1.040 1.050 1.020 1.030 5,921 +0.00(+0.00%)
Jul 14, 2021 1.050 1.050 1.010 1.030 14,581 +0.00(+0.00%)
Jul 13, 2021 1.030 1.030 1.030 1.030 4,019 +0.04(+4.04%)
Jul 12, 2021 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Jul 09, 2021 1.040 1.040 0.9900 0.9900 5,300 -0.01(-1.00%)
Jul 08, 2021 1.040 1.040 0.9500 1.000 21,685 -0.01(-0.99%)
Jul 07, 2021 1.040 1.040 1.010 1.010 28,747 -0.03(-2.88%)
Jul 06, 2021 1.020 1.080 1.000 1.040 20,610 +0.02(+1.96%)
Jul 05, 2021 1.060 1.060 1.020 1.020 11,600 -0.01(-0.97%)
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.