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
Last 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 (%)
Jun 30, 2021 0.8360 0.8360 0.8056 0.8358 1,573 -0.11(-11.53%)
Jun 29, 2021 1.225 1.225 0.8489 0.9447 15,820 -0.01(-0.55%)
Jun 28, 2021 0.9408 1.000 0.9176 0.9499 17,259 +0.05(+5.69%)
Jun 25, 2021 0.9000 0.9000 0.8988 0.8988 5,050 +0.05(+5.74%)
Jun 24, 2021 0.8489 0.9373 0.7783 0.8500 3,741 +0.00(+0.00%)
Jun 23, 2021 0.9500 1.000 0.8458 0.8500 16,479 -0.05(-5.96%)
Jun 22, 2021 0.7783 0.9239 0.7783 0.9039 5,893 +0.00(+0.06%)
Jun 21, 2021 0.9008 0.9155 0.9008 0.9034 410 -0.03(-2.86%)
Jun 18, 2021 0.9202 0.9300 0.8746 0.9300 26,231 +0.01(+0.92%)
Jun 17, 2021 0.9599 0.9599 0.8900 0.9215 10,379 -0.04(-4.11%)
Jun 16, 2021 1.021 1.110 0.9393 0.9610 3,669 +0.02(+2.02%)
Jun 15, 2021 0.8999 1.100 0.8999 0.9420 7,026 +0.03(+3.54%)
Jun 14, 2021 0.9194 0.9488 0.8982 0.9098 2,421 -0.06(-5.99%)
Jun 11, 2021 1.120 1.120 0.9450 0.9678 1,800 -0.03(-3.22%)
Jun 10, 2021 1.000 1.000 1.000 1.000 238 +0.01(+0.50%)
Jun 09, 2021 0.9712 0.9950 0.9270 0.9950 6,506 -0.04(-3.40%)
Jun 08, 2021 1.073 1.080 1.030 1.030 4,643 -0.07(-6.36%)
Jun 07, 2021 1.030 1.100 1.030 1.100 6,157 +0.03(+2.80%)
Jun 04, 2021 0.8880 1.080 0.8880 1.070 8,084 +0.01(+0.94%)
Jun 03, 2021 1.040 1.080 0.9678 1.060 11,075 -0.03(-2.75%)
Jun 02, 2021 0.9594 1.090 0.9478 1.090 18,264 +0.10(+10.10%)
Jun 01, 2021 0.8700 1.040 0.8700 0.9900 2,590 -0.07(-6.60%)
May 28, 2021 0.8800 1.090 0.8670 1.060 6,056 +0.11(+11.58%)
May 27, 2021 0.9736 0.9800 0.9500 0.9500 14,889 -0.00(-0.21%)
May 26, 2021 1.020 1.150 0.9263 0.9520 36,127 -0.18(-15.75%)
May 25, 2021 1.151 1.160 1.050 1.130 15,542 +0.13(+13.00%)
May 24, 2021 1.050 1.150 0.3000 1.000 8,343 -0.04(-3.85%)
May 21, 2021 1.000 1.090 1.000 1.040 1,098 +0.06(+6.56%)
May 20, 2021 1.100 1.100 0.9747 0.9760 33,912 -0.12(-11.27%)
May 19, 2021 1.032 1.240 1.000 1.100 27,235 +0.07(+6.80%)
May 18, 2021 1.040 1.050 1.000 1.030 5,024 -0.01(-0.97%)
May 17, 2021 1.000 1.100 1.000 1.040 11,591 -0.06(-5.45%)
May 14, 2021 1.130 1.186 1.100 1.100 5,249 -0.03(-2.65%)
May 13, 2021 1.161 1.180 1.130 1.130 4,046 -0.02(-1.74%)
May 12, 2021 1.170 1.230 1.150 1.150 5,646 -0.03(-2.54%)
May 11, 2021 1.260 1.291 1.030 1.180 13,373 -0.17(-12.43%)
May 10, 2021 1.450 1.450 1.280 1.347 15,943 -0.03(-2.08%)
May 07, 2021 1.360 1.430 1.350 1.376 3,872 +0.03(+2.20%)
May 06, 2021 1.180 1.412 1.180 1.347 10,518 +0.09(+6.87%)
May 05, 2021 1.307 1.307 1.220 1.260 3,306 +0.03(+2.44%)
May 04, 2021 1.290 1.348 1.230 1.230 11,122 -0.06(-4.65%)
May 03, 2021 1.240 1.290 1.240 1.290 8,238 +0.05(+4.03%)
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%)
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.