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

Direct Communication Solutions Inc (OP: DCSX )

0.6101 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 18, 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 (%)
Feb 09, 2023 0.8180 0 -0.03(-3.76%)
Feb 08, 2023 0.9700 0.9700 0.8500 0.8500 22,045 -0.22(-20.56%)
Feb 07, 2023 1.050 1.070 1.050 1.070 1,400 +0.00(+0.00%)
Feb 06, 2023 1.100 1.100 1.010 1.070 4,843 -0.04(-3.60%)
Feb 03, 2023 1.110 1.110 1.050 1.110 10,200 +0.02(+1.83%)
Feb 02, 2023 1.010 1.190 1.010 1.090 7,016 +0.10(+10.44%)
Feb 01, 2023 0.8314 0.9870 0.8284 0.9870 13,681 +0.06(+6.24%)
Jan 30, 2023 0.9290 0 +0.00(+0.43%)
Jan 26, 2023 0.9250 0 +0.02(+2.21%)
Jan 25, 2023 0.8514 0.9050 0.8390 0.9050 3,931 +0.01(+1.46%)
Jan 24, 2023 0.8500 0.9500 0.8500 0.8920 20,766 +0.04(+4.94%)
Jan 23, 2023 0.8500 0.8500 0.8500 0.8500 4,226 -0.01(-1.21%)
Jan 18, 2023 0.8604 0 -0.03(-2.90%)
Jan 17, 2023 0.8500 0.9030 0.8500 0.8861 10,083 -0.01(-1.22%)
Jan 11, 2023 0.8970 0 +0.01(+1.38%)
Jan 09, 2023 0.8848 0 -0.02(-1.80%)
Jan 04, 2023 0.9010 0 -0.02(-1.95%)
Dec 30, 2022 0.9189 0 -0.01(-1.30%)
Dec 29, 2022 0.8380 0.9310 0.8380 0.9310 460 +0.00(+0.00%)
Dec 22, 2022 0.9310 0 +0.00(+0.32%)
Dec 21, 2022 0.9000 0.9280 0.8655 0.9280 3,110 -0.04(-4.13%)
Dec 20, 2022 0.9335 0.9680 0.9335 0.9680 1,317 +0.00(+0.21%)
Dec 19, 2022 0.9120 0.9660 0.9120 0.9660 7,700 +0.03(+2.77%)
Dec 16, 2022 0.9400 0.9400 0.9400 0.9400 10,000 +0.00(+0.00%)
Dec 15, 2022 0.9400 0.9670 0.8360 0.9400 29,603 +0.03(+3.30%)
Dec 13, 2022 0.9100 0 -0.05(-4.79%)
Dec 12, 2022 0.9533 0.9558 0.9337 0.9558 12,150 +0.00(+0.22%)
Dec 09, 2022 0.9400 0.9537 0.9400 0.9537 1,700 +0.01(+0.92%)
Dec 08, 2022 0.9200 0.9450 0.9200 0.9450 1,665 -0.00(-0.35%)
Dec 07, 2022 0.9483 0.9483 0.9483 0.9483 210 +0.03(+3.53%)
Dec 06, 2022 0.9367 0.9733 0.8536 0.9160 17,700 -0.01(-0.73%)
Dec 05, 2022 1.036 1.036 0.8900 0.9227 67,600 -0.11(-10.42%)
Dec 02, 2022 1.040 1.040 1.030 1.030 23,496 +0.01(+0.98%)
Dec 01, 2022 1.040 1.040 1.020 1.020 16,100 +0.02(+2.41%)
Nov 30, 2022 1.000 1.000 0.9960 0.9960 2,100 -0.02(-2.35%)
Nov 29, 2022 1.001 1.030 1.001 1.020 13,260 -0.01(-0.97%)
Nov 28, 2022 1.030 1.030 1.030 1.030 14,000 -0.01(-0.96%)
Nov 25, 2022 1.040 1.040 1.040 1.040 1,000 +0.00(+0.00%)
Nov 23, 2022 1.050 1.060 1.018 1.040 15,660 -0.03(-2.80%)
Nov 22, 2022 1.070 1.070 1.070 1.070 420 -0.03(-2.73%)
Nov 21, 2022 1.100 1.105 1.090 1.100 1,016 +0.01(+0.92%)
Nov 18, 2022 1.070 1.090 1.038 1.090 79,901 +0.01(+0.93%)
Nov 17, 2022 1.074 1.090 1.070 1.080 23,475 +0.01(+0.93%)
Nov 16, 2022 1.060 1.080 1.060 1.070 12,108 +0.02(+1.90%)
Nov 15, 2022 0.9601 1.050 0.9601 1.050 1,800 +0.00(+0.00%)
Nov 14, 2022 1.015 1.050 1.015 1.050 4,781 +0.05(+5.42%)
Nov 11, 2022 0.9960 0.9960 0.9960 0.9960 200 +0.04(+3.88%)
Nov 10, 2022 0.9400 0.9588 0.9400 0.9588 10,200 -0.00(-0.05%)
Nov 09, 2022 0.9444 0.9622 0.9400 0.9593 30,125 -0.00(-0.18%)
Nov 08, 2022 0.9610 0.9610 0.9610 0.9610 234 +0.01(+1.16%)
Nov 07, 2022 0.9400 0.9600 0.9358 0.9500 38,500 -0.01(-1.14%)
Nov 03, 2022 0.9610 5 +0.02(+2.23%)
Nov 02, 2022 0.9500 0.9600 0.9312 0.9400 13,000 -0.07(-6.93%)
Nov 01, 2022 0.9522 1.010 0.9522 1.010 4,770 +0.06(+6.32%)
Oct 31, 2022 0.9391 0.9500 0.9380 0.9500 8,090 -0.01(-1.04%)
Oct 28, 2022 0.9500 0.9600 0.9380 0.9600 8,118 +0.01(+1.05%)
Oct 27, 2022 0.9775 1.020 0.9481 0.9500 5,400 -0.00(-0.05%)
Oct 26, 2022 1.000 1.020 0.9400 0.9505 6,106 -0.00(-0.20%)
Oct 25, 2022 0.9400 0.9524 0.9400 0.9524 8,550 -0.00(-0.04%)
Oct 24, 2022 0.9605 0.9605 0.9528 0.9528 2,120 +0.00(+0.39%)
Oct 20, 2022 0.9491 94 -0.04(-3.70%)
Oct 19, 2022 0.9400 0.9856 0.9100 0.9856 14,569 +0.00(+0.02%)
Oct 17, 2022 0.9854 4,000 -0.01(-1.46%)
Oct 14, 2022 1.000 1.000 1.000 1.000 100 -0.03(-3.10%)
Oct 13, 2022 1.035 1.050 1.032 1.032 1,211 -0.02(-1.71%)
Oct 12, 2022 1.030 1.060 1.010 1.050 14,610 +0.03(+3.22%)
Oct 11, 2022 1.035 1.050 1.017 1.017 23,470 -0.05(-4.49%)
Oct 10, 2022 1.070 1.400 1.020 1.065 3,100 +0.04(+4.41%)
Oct 07, 2022 1.060 1.060 1.017 1.020 25,650 -0.01(-0.97%)
Oct 06, 2022 1.070 1.090 1.010 1.030 5,700 -0.00(-0.48%)
Oct 05, 2022 1.090 1.090 1.010 1.035 15,100 -0.07(-5.91%)
Oct 04, 2022 1.026 1.100 1.026 1.100 3,700 +0.04(+3.30%)
Oct 03, 2022 1.180 1.200 0.9300 1.065 95,935 -0.13(-10.59%)
Sep 30, 2022 1.170 1.191 1.120 1.191 32,050 +0.01(+0.93%)
Sep 29, 2022 1.180 1.180 1.170 1.180 1,300 +0.00(+0.43%)
Sep 28, 2022 1.160 1.190 1.140 1.175 27,604 +0.01(+0.43%)
Sep 27, 2022 1.110 1.170 1.110 1.170 24,967 +0.06(+5.41%)
Sep 26, 2022 1.107 1.130 0.9450 1.110 46,155 +0.02(+1.83%)
Sep 23, 2022 1.080 1.090 1.056 1.090 14,900 -0.01(-0.91%)
Sep 22, 2022 1.100 1.110 1.091 1.100 7,068 -0.01(-0.90%)
Sep 21, 2022 1.080 1.125 1.000 1.110 6,010 +0.04(+3.26%)
Sep 20, 2022 1.119 1.119 1.030 1.075 5,101 -0.09(-8.12%)
Sep 16, 2022 1.170 45 -0.04(-3.31%)
Sep 15, 2022 1.200 1.220 1.180 1.210 13,605 -0.00(-0.25%)
Sep 14, 2022 1.180 1.240 1.160 1.213 4,790 -0.13(-9.48%)
Sep 13, 2022 1.087 1.340 1.014 1.340 36,945 +0.28(+26.42%)
Sep 12, 2022 0.9049 1.077 0.9049 1.060 43,776 +0.10(+9.96%)
Aug 31, 2022 0.9640 10 +0.08(+9.35%)
Aug 30, 2022 0.8882 0.9734 0.8816 0.8816 10,000 -0.12(-11.84%)
Aug 24, 2022 1.000 86 +0.00(+0.00%)
Aug 23, 2022 0.9100 1.000 0.9000 1.000 5,524 +0.09(+9.89%)
Aug 22, 2022 0.9100 0.9100 0.8126 0.9100 3,450 -0.02(-2.16%)
Aug 19, 2022 0.9301 0.9301 0.9301 0.9301 509 +0.04(+4.81%)
Aug 17, 2022 0.8874 0 -0.05(-5.42%)
Aug 16, 2022 0.9675 0.9675 0.8461 0.9383 5,422 -0.07(-7.10%)
Aug 15, 2022 0.9128 1.010 0.7707 1.010 1,255 +0.11(+12.22%)
Aug 12, 2022 0.8673 0.9927 0.8673 0.9000 1,700 -0.07(-7.27%)
Aug 11, 2022 0.8828 0.9706 0.8828 0.9706 560 +0.02(+1.73%)
Aug 10, 2022 0.6650 0.9541 0.6650 0.9541 2,634 +0.05(+6.08%)
Aug 09, 2022 0.9000 0.9000 0.8131 0.8994 894 +0.08(+9.46%)
Aug 08, 2022 0.7696 0.8217 0.7696 0.8217 1,133 +0.01(+1.58%)
Aug 05, 2022 0.8099 0.8099 0.6650 0.8089 2,720 -0.01(-1.11%)
Aug 04, 2022 0.7365 0.8180 0.7365 0.8180 3,050 +0.05(+5.94%)
Aug 03, 2022 0.6650 0.7721 0.6650 0.7721 1,350 +0.03(+3.99%)
Aug 02, 2022 0.7425 0.7425 0.7425 0.7425 2,000 -0.26(-25.75%)
Aug 01, 2022 0.7150 1.000 0.7150 1.000 2,624 +0.30(+43.53%)
Jul 29, 2022 0.6101 0.6967 0.6101 0.6967 8,428 +0.06(+8.86%)
Jul 28, 2022 0.6400 0.6400 0.6400 0.6400 1,000 +0.09(+16.28%)
Jul 25, 2022 0.5504 0 +0.05(+10.08%)
Jul 21, 2022 0.5000 0 -0.01(-1.96%)
Jul 20, 2022 0.4739 0.5200 0.4739 0.5100 16,500 -0.01(-1.92%)
Jul 19, 2022 0.4700 0.5200 0.4700 0.5200 11,500 +0.00(+0.00%)
Jul 15, 2022 0.5200 0 +0.00(+0.00%)
Jul 14, 2022 0.5200 0.5200 0.5200 0.5200 1,000 +0.10(+23.81%)
Jul 11, 2022 0.4200 0 -0.11(-20.42%)
Jul 07, 2022 0.5278 0 +0.03(+5.56%)
Jul 05, 2022 0.5000 0 -0.06(-10.71%)
Jun 29, 2022 0.5600 0 +0.00(+0.00%)
Jun 28, 2022 0.5124 0.5600 0.5124 0.5600 7,000 +0.02(+3.70%)
Jun 24, 2022 0.5400 0 -0.02(-3.57%)
Jun 22, 2022 0.5600 0 +0.00(+0.00%)
Jun 17, 2022 0.5600 0 +0.05(+9.80%)
Jun 16, 2022 0.5100 0.5680 0.5100 0.5100 4,000 -0.04(-7.27%)
Jun 13, 2022 0.5500 0 -0.08(-13.29%)
Jun 08, 2022 0.6343 0 +0.03(+5.58%)
Jun 06, 2022 0.6008 57 +0.03(+5.00%)
Jun 03, 2022 0.5846 0.5846 0.5722 0.5722 1,531 -0.02(-2.69%)
Jun 01, 2022 0.5880 0 +0.01(+1.38%)
May 31, 2022 0.2598 0.5800 0.2598 0.5800 4,055 -0.00(-0.12%)
May 27, 2022 0.3823 0.5807 0.3823 0.5807 4,270 +0.01(+1.81%)
May 26, 2022 0.5500 0.5836 0.2601 0.5704 15,706 +0.07(+14.08%)
May 19, 2022 0.5000 0 -0.02(-3.85%)
May 17, 2022 0.5200 0 -0.08(-13.29%)
May 16, 2022 0.5997 0.5997 0.5997 0.5997 1,000 +0.03(+4.51%)
May 13, 2022 0.5738 0.5738 0.5738 0.5738 125 +0.01(+2.39%)
May 12, 2022 0.5200 0.5604 0.4557 0.5604 4,701 -0.05(-7.45%)
May 11, 2022 0.6055 0.6055 0.6055 0.6055 604 +0.00(+0.58%)
May 10, 2022 0.6020 0.6020 0.6020 0.6020 394 +0.00(+0.58%)
May 09, 2022 0.5985 0.5985 0.5985 0.5985 3,500 +0.08(+15.10%)
May 06, 2022 0.4561 0.5200 0.4561 0.5200 2,561 +0.00(+0.00%)
May 05, 2022 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
May 03, 2022 0.5300 0 -0.02(-3.07%)
May 02, 2022 0.5429 0.5472 0.5356 0.5468 3,749 +0.01(+2.09%)
Apr 29, 2022 0.5967 0.5967 0.5356 0.5356 1,200 -0.04(-6.87%)
Apr 28, 2022 0.5751 0.5751 0.5751 0.5751 1,000 -0.06(-8.82%)
Apr 25, 2022 0.6307 0 -0.00(-0.43%)
Apr 22, 2022 0.6658 0.6658 0.5800 0.6334 2,410 +0.05(+9.21%)
Apr 21, 2022 0.5800 0.5800 0.5800 0.5800 2,000 +0.01(+1.24%)
Apr 20, 2022 0.5704 0.5729 0.5704 0.5729 950 +0.00(+0.83%)
Apr 19, 2022 0.5682 0.5682 0.5682 0.5682 1,000 +0.00(+0.00%)
Apr 18, 2022 0.5682 0.5682 0.5682 0.5682 2,944 +0.01(+1.94%)
Apr 14, 2022 0.5574 0.5574 0.5574 0.5574 1,005 -0.04(-5.92%)
Apr 13, 2022 0.5925 0.5925 0.5925 0.5925 150 +0.06(+10.62%)
Apr 12, 2022 0.6900 0.6900 0.5356 0.5356 13,850 -0.18(-25.37%)
Apr 11, 2022 0.5356 0.7177 0.5356 0.7177 3,000 +0.04(+5.54%)
Apr 07, 2022 0.6800 70 -0.02(-3.22%)
Apr 01, 2022 0.7026 30 +0.00(+0.37%)
Mar 31, 2022 0.7157 0.7200 0.7000 0.7000 1,750 -0.02(-2.51%)
Mar 29, 2022 0.7180 40 +0.01(+1.13%)
Mar 28, 2022 0.7100 0.7100 0.7100 0.7100 4,000 -0.00(-0.03%)
Mar 25, 2022 0.7079 0.7225 0.7079 0.7102 13,233 -0.01(-1.43%)
Mar 24, 2022 0.7228 0.7228 0.7030 0.7205 9,834 +0.02(+2.64%)
Mar 23, 2022 0.6959 0.7020 0.6959 0.7020 9,477 +0.01(+0.88%)
Mar 22, 2022 0.6675 0.6959 0.6675 0.6959 6,083 +0.03(+4.38%)
Mar 21, 2022 0.6510 0.6707 0.6510 0.6667 3,100 +0.02(+2.41%)
Mar 18, 2022 0.6432 0.6510 0.6432 0.6510 8,600 +0.01(+1.70%)
Mar 17, 2022 0.6303 0.6401 0.6158 0.6401 5,800 +0.00(+0.02%)
Mar 16, 2022 0.6424 0.6695 0.6303 0.6400 22,508 +0.01(+1.96%)
Mar 15, 2022 0.5500 0.6277 0.5500 0.6277 18,501 +0.18(+40.87%)
Mar 11, 2022 0.4456 0 +0.10(+27.17%)
Mar 10, 2022 0.3504 0.3504 0.3462 0.3504 3,500 +0.00(+0.40%)
Mar 09, 2022 0.3490 0.3490 0.3490 0.3490 2,005 +0.00(+0.35%)
Mar 08, 2022 0.2596 0.3478 0.2456 0.3478 17,403 -0.01(-1.81%)
Mar 04, 2022 0.3542 0 -0.02(-5.60%)
Mar 03, 2022 0.2845 0.3780 0.2845 0.3752 7,600 -0.00(-0.74%)
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.