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 (%)
Dec 30, 2022 1.170 0 -0.06(-4.88%)
Dec 29, 2022 1.230 1.230 1.230 1.230 300 +0.06(+5.13%)
Dec 28, 2022 1.170 1.170 1.170 1.170 100 +0.02(+1.74%)
Dec 21, 2022 1.150 0 -0.06(-4.96%)
Dec 20, 2022 1.250 1.290 1.210 1.210 2,800 -0.04(-3.20%)
Dec 19, 2022 1.240 1.280 1.240 1.250 5,340 +0.01(+0.81%)
Dec 16, 2022 1.270 1.270 1.240 1.240 5,900 -0.01(-0.80%)
Dec 15, 2022 1.270 1.300 1.150 1.250 23,000 +0.02(+1.63%)
Dec 13, 2022 1.230 1.230 0 -0.06(-4.65%)
Dec 12, 2022 1.300 1.310 1.250 1.290 70,710 +0.02(+1.57%)
Dec 09, 2022 1.270 1.270 1.270 1.270 1,200 -0.03(-2.31%)
Dec 08, 2022 1.250 1.300 1.250 1.300 420 +0.09(+7.44%)
Dec 07, 2022 1.210 1.210 1.210 1.210 100 +0.04(+3.42%)
Dec 06, 2022 1.050 1.270 1.050 1.170 21,975 +0.07(+6.36%)
Dec 05, 2022 1.390 1.400 1.100 1.100 56,435 -0.27(-19.71%)
Dec 02, 2022 1.390 1.400 1.370 1.370 26,426 -0.02(-1.44%)
Dec 01, 2022 1.350 1.390 1.350 1.390 16,200 +0.04(+2.96%)
Nov 30, 2022 1.340 1.350 1.340 1.350 3,140 +0.00(+0.00%)
Nov 29, 2022 1.330 1.400 1.300 1.350 39,863 +0.04(+3.05%)
Nov 28, 2022 1.330 1.330 1.310 1.310 18,811 -0.02(-1.50%)
Nov 25, 2022 1.370 1.370 1.330 1.330 1,500 -0.04(-2.92%)
Nov 24, 2022 1.370 1.380 1.300 1.370 36,000 -0.01(-0.72%)
Nov 23, 2022 1.400 1.400 1.360 1.380 15,100 -0.03(-2.13%)
Nov 22, 2022 1.420 1.420 1.410 1.410 720 -0.04(-2.76%)
Nov 21, 2022 1.450 1.450 1.450 1.450 776 +0.00(+0.00%)
Nov 18, 2022 1.420 1.450 1.390 1.450 70,000 +0.05(+3.57%)
Nov 17, 2022 1.440 1.440 1.390 1.400 37,125 -0.02(-1.41%)
Nov 16, 2022 1.400 1.430 1.400 1.420 28,700 +0.03(+2.16%)
Nov 15, 2022 1.380 1.400 1.380 1.390 8,675 +0.01(+0.72%)
Nov 14, 2022 1.300 1.380 1.300 1.380 9,900 +0.08(+6.15%)
Nov 11, 2022 1.300 1.300 1.300 1.300 425 +0.00(+0.00%)
Nov 10, 2022 1.270 1.300 1.250 1.300 8,365 +0.03(+2.36%)
Nov 09, 2022 1.270 1.310 1.270 1.270 25,865 +0.01(+0.79%)
Nov 08, 2022 1.270 1.270 1.260 1.260 4,900 -0.02(-1.56%)
Nov 07, 2022 1.260 1.300 1.260 1.280 31,200 -0.02(-1.54%)
Nov 04, 2022 1.300 1.300 1.300 1.300 351 +0.03(+2.36%)
Nov 03, 2022 1.270 1.310 1.270 1.270 15,202 +0.02(+1.60%)
Nov 02, 2022 1.350 1.350 1.240 1.250 17,104 -0.12(-8.76%)
Nov 01, 2022 1.300 1.370 1.300 1.370 7,000 +0.06(+4.58%)
Oct 31, 2022 1.270 1.310 1.270 1.310 10,400 +0.01(+0.77%)
Oct 28, 2022 1.280 1.300 1.270 1.300 5,600 +0.02(+1.56%)
Oct 27, 2022 1.290 1.360 1.280 1.280 9,000 -0.01(-0.78%)
Oct 26, 2022 1.340 1.340 1.290 1.290 2,245 -0.01(-0.77%)
Oct 25, 2022 1.250 1.300 1.250 1.300 6,750 +0.00(+0.00%)
Oct 24, 2022 1.290 1.300 1.290 1.300 600 +0.00(+0.00%)
Oct 21, 2022 1.300 1.300 1.300 1.300 2,247 +0.02(+1.56%)
Oct 20, 2022 1.350 1.350 1.280 1.280 2,600 -0.10(-7.25%)
Oct 19, 2022 1.290 1.380 1.240 1.380 14,525 +0.09(+6.98%)
Oct 18, 2022 1.270 1.290 1.250 1.290 5,000 +0.02(+1.57%)
Oct 17, 2022 1.300 1.310 1.270 1.270 12,875 -0.10(-7.30%)
Oct 14, 2022 1.390 1.410 1.370 1.370 3,800 -0.07(-4.86%)
Oct 13, 2022 1.440 1.440 1.440 1.440 100 -0.02(-1.37%)
Oct 12, 2022 1.450 1.460 1.330 1.460 14,500 +0.06(+4.29%)
Oct 11, 2022 1.350 1.440 1.330 1.400 29,100 -0.03(-2.10%)
Oct 07, 2022 1.430 0 -0.02(-1.38%)
Oct 06, 2022 1.460 1.460 1.390 1.450 7,200 +0.04(+2.84%)
Oct 05, 2022 1.470 1.480 1.360 1.410 14,000 -0.05(-3.42%)
Oct 04, 2022 1.390 1.480 1.390 1.460 21,855 +0.11(+8.15%)
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.