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

Direct Communication Solutions Inc (OP: DCSX )

0.5610 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 16, 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, 2021 1.230 1.240 1.222 1.240 2,100 +0.00(+0.00%)
Apr 29, 2021 1.200 1.240 1.154 1.240 8,718 +0.06(+5.08%)
Apr 28, 2021 1.030 1.180 1.010 1.180 6,286 +0.14(+13.46%)
Apr 27, 2021 1.150 1.200 1.016 1.040 15,196 -0.11(-9.57%)
Apr 26, 2021 1.280 1.280 1.150 1.150 12,082 -0.10(-8.00%)
Apr 23, 2021 1.240 1.300 1.200 1.250 9,000 -0.02(-1.96%)
Apr 22, 2021 1.300 1.300 1.140 1.275 23,348 +0.03(+2.49%)
Apr 21, 2021 1.250 1.350 1.244 1.244 31,770 -0.05(-3.79%)
Apr 20, 2021 1.350 1.500 1.293 1.293 12,875 -0.02(-1.15%)
Apr 19, 2021 1.400 1.500 1.273 1.308 39,472 -0.09(-6.57%)
Apr 16, 2021 1.400 1.520 1.350 1.400 49,500 -0.08(-5.41%)
Apr 15, 2021 1.520 1.600 1.430 1.480 37,835 -0.07(-4.52%)
Apr 14, 2021 1.670 1.800 1.500 1.550 40,443 -0.15(-8.82%)
Apr 13, 2021 1.900 1.900 1.675 1.700 60,780 -0.04(-2.05%)
Apr 12, 2021 1.560 1.780 1.524 1.736 99,744 +0.25(+16.48%)
Apr 09, 2021 1.560 1.560 1.470 1.490 19,600 -0.02(-1.32%)
Apr 08, 2021 1.590 1.650 1.500 1.510 24,308 -0.04(-2.58%)
Apr 07, 2021 1.610 1.620 1.510 1.550 30,132 -0.12(-7.19%)
Apr 06, 2021 1.650 1.840 1.608 1.670 77,394 +0.00(+0.00%)
Apr 05, 2021 2.000 2.000 1.670 1.670 118,016 -0.19(-10.22%)
Apr 01, 2021 1.719 1.860 1.719 1.860 69,900 +0.21(+12.73%)
Mar 31, 2021 1.900 1.960 1.615 1.650 145,116 -0.22(-11.76%)
Mar 30, 2021 1.950 2.120 1.750 1.870 148,363 +0.03(+1.63%)
Mar 29, 2021 1.598 1.955 1.597 1.840 217,052 +0.30(+19.48%)
Mar 26, 2021 1.540 1.540 1.540 1.540 2,000 -0.01(-0.41%)
Mar 25, 2021 1.546 1.546 1.546 1.546 490 +0.04(+2.90%)
Mar 23, 2021 1.503 1.503 1.503 0 -0.06(-3.97%)
Mar 18, 2021 1.565 1.565 1.565 0 +0.00(+0.00%)
Mar 12, 2021 1.565 1.565 1.565 0 +0.12(+8.68%)
Mar 03, 2021 1.440 1.440 1.440 0 -0.12(-7.99%)
Mar 02, 2021 1.565 1.565 1.565 1.565 500 -0.02(-1.50%)
Mar 01, 2021 1.589 1.589 1.589 1.589 250 +0.04(+2.51%)
Feb 25, 2021 1.550 1.550 1.550 0 +0.02(+1.31%)
Feb 23, 2021 1.530 1.530 1.530 0 +0.00(+0.00%)
Feb 19, 2021 1.530 1.530 1.530 0 +0.15(+10.87%)
Feb 16, 2021 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 12, 2021 1.380 1.380 1.380 1.380 500 -0.08(-5.48%)
Feb 09, 2021 1.460 1.460 1.460 0 -0.04(-2.82%)
Feb 08, 2021 1.500 1.512 1.500 1.502 600 +0.01(+0.83%)
Feb 03, 2021 1.490 1.490 1.490 0 +0.12(+8.80%)
Feb 01, 2021 1.369 1.369 1.369 0 -0.17(-10.78%)
Jan 29, 2021 1.535 1.535 1.535 1.535 100 +0.23(+17.30%)
Jan 27, 2021 1.309 1.309 1.309 0 -0.23(-14.99%)
Jan 25, 2021 1.539 1.539 1.539 0 +0.23(+17.51%)
Jan 22, 2021 1.417 1.569 1.310 1.310 11,000 -0.10(-7.42%)
Jan 21, 2021 1.450 1.450 1.415 1.415 1,700 +0.02(+1.07%)
Jan 20, 2021 1.400 1.400 1.400 1.400 300 -0.10(-6.67%)
Jan 19, 2021 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jan 15, 2021 1.466 1.466 49 +0.00(+0.00%)
Jan 13, 2021 1.499 1.499 1.466 1.466 1,000 -0.09(-6.04%)
Jan 12, 2021 1.567 1.580 1.530 1.560 1,700 +0.00(+0.00%)
Jan 11, 2021 1.497 1.560 1.497 1.560 600 +0.06(+4.00%)
Jan 07, 2021 1.500 1.500 1.500 0 -0.08(-5.06%)
Jan 06, 2021 1.613 1.613 1.580 1.580 415 -0.15(-8.67%)
Jan 04, 2021 1.730 1.730 1.730 0 +0.11(+6.93%)
Dec 31, 2020 1.618 1.618 1.618 0 +0.03(+1.75%)
Dec 29, 2020 1.590 1.590 1.590 0 +0.09(+6.00%)
Dec 28, 2020 1.500 1.500 1.500 9 +0.00(+0.00%)
Dec 23, 2020 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 18, 2020 1.400 1.400 1.400 0 +0.01(+1.02%)
Dec 17, 2020 1.386 1.386 1.386 1.386 100 +0.15(+11.77%)
Dec 15, 2020 1.240 1.240 1.240 0 +0.19(+18.10%)
Dec 02, 2020 1.050 1.050 1.050 0 -0.06(-5.07%)
Nov 30, 2020 1.106 1.106 1.106 0 +0.07(+7.00%)
Nov 20, 2020 1.034 1.034 1.034 0 -0.10(-8.52%)
Nov 17, 2020 1.130 1.130 1.130 0 +0.10(+9.25%)
Nov 16, 2020 1.034 1.034 1.034 1.034 300 +0.04(+4.01%)
Nov 13, 2020 1.000 1.000 0.9944 0.9944 3,000 -0.01(-0.56%)
Nov 12, 2020 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Nov 11, 2020 1.000 1.000 1.000 1.000 800 +0.01(+0.90%)
Nov 09, 2020 0.9911 0.9911 0.9911 0 -0.00(-0.23%)
Nov 06, 2020 0.9934 0.9934 0.9934 0.9934 200 -0.05(-4.48%)
Oct 29, 2020 1.040 1.040 1.040 0 +0.09(+9.47%)
Oct 28, 2020 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.04%)
Oct 26, 2020 0.9496 0.9496 0.9496 0 -0.18(-15.96%)
Oct 23, 2020 1.130 1.130 1.130 1.130 100 +0.13(+13.28%)
Oct 20, 2020 0.9975 0.9975 0.9975 0 -0.07(-6.71%)
Oct 15, 2020 1.069 1.069 1.069 0 +0.02(+1.97%)
Oct 05, 2020 1.048 1.048 1.048 0 +0.05(+4.86%)
Oct 02, 2020 0.9999 0.9999 0.9999 0.9999 900 +0.12(+14.18%)
Oct 01, 2020 0.9508 0.9508 0.8757 0.8757 3,000 +0.13(+16.76%)
Sep 25, 2020 0.7500 0.7500 0.7500 0 -0.00(-0.36%)
Sep 22, 2020 0.7527 0.7527 0.7527 0 -0.10(-11.45%)
Sep 21, 2020 0.8400 0.8500 0.8400 0.8500 5,800 +0.02(+1.89%)
Sep 11, 2020 0.8342 0.8342 0.8342 0 +0.00(+0.00%)
Sep 09, 2020 0.8342 0.8342 0.8342 0 +0.00(+0.00%)
Sep 08, 2020 0.8342 0.8342 0.8342 0.8342 120 +0.00(+0.00%)
Sep 03, 2020 0.8342 0.8342 0.8342 0 -0.06(-6.27%)
Aug 31, 2020 0.8900 0.8900 0.8900 0 +0.06(+6.66%)
Aug 25, 2020 0.8344 0.8344 0.8344 0 -0.12(-12.22%)
Aug 24, 2020 0.9506 0.9506 0.9506 0.9506 100 -0.01(-1.22%)
Aug 21, 2020 0.9640 0.9640 0.9579 0.9623 1,100 -0.03(-2.80%)
Aug 20, 2020 0.9499 0.9900 0.9499 0.9900 2,420 +0.15(+17.49%)
Aug 19, 2020 0.9499 0.9499 0.8426 0.8426 1,400 -0.01(-0.86%)
Aug 14, 2020 0.8499 0.8499 0.8499 0 +0.08(+11.10%)
Aug 13, 2020 0.9000 0.9000 0.7650 0.7650 1,200 +0.00(+0.00%)
Aug 07, 2020 0.7650 0.7650 0.7650 0 -0.07(-8.11%)
Aug 04, 2020 0.8325 0.8325 0.8325 0 +0.20(+32.14%)
Aug 03, 2020 0.6300 0.6300 0.6300 0.6300 400 -0.15(-19.11%)
Jul 31, 2020 0.8399 0.8399 0.7788 0.7788 1,300 +0.15(+23.62%)
Jul 30, 2020 0.8537 0.9000 0.6300 0.6300 2,685 -0.12(-16.20%)
Jul 29, 2020 0.8272 1.000 0.6400 0.7518 18,885 +0.00(+0.35%)
Jul 24, 2020 0.7492 0.7492 0.7492 0 +0.14(+22.32%)
Jul 23, 2020 0.6125 0.6125 0.6125 4 +0.00(+0.00%)
Jul 15, 2020 0.6125 0.6125 0.6125 0 +0.01(+2.08%)
Jul 07, 2020 0.6000 0.6000 0.6000 0 -0.02(-2.88%)
Jul 06, 2020 0.6178 0.6178 0.6178 0.6178 1,500 -0.00(-0.35%)
Jun 24, 2020 0.6200 0.6200 0.6200 0 -0.10(-13.89%)
Jun 18, 2020 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
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.