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 (%)
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%)
Mar 02, 2022 0.3780 0.3780 0.3780 0.3780 3,000 -0.04(-8.87%)
Feb 28, 2022 0.4148 0 +0.02(+5.52%)
Feb 22, 2022 0.3931 55 -0.03(-7.51%)
Feb 17, 2022 0.4250 0 -0.02(-4.26%)
Feb 15, 2022 0.4439 0 -0.03(-6.27%)
Feb 11, 2022 0.4736 0 +0.03(+6.28%)
Feb 09, 2022 0.4456 0 +0.06(+15.29%)
Feb 07, 2022 0.3865 0 +0.01(+2.79%)
Feb 04, 2022 0.3793 0.3793 0.3760 0.3760 2,165 -0.05(-11.90%)
Feb 01, 2022 0.4268 0 +0.03(+6.62%)
Jan 31, 2022 0.4115 0.4115 0.4003 0.4003 810 -0.03(-6.91%)
Jan 28, 2022 0.4798 0.4798 0.4300 0.4300 7,951 -0.06(-12.07%)
Jan 27, 2022 0.4890 0.4890 0.4890 0.4890 100 +0.02(+3.76%)
Jan 26, 2022 0.4713 0.4713 0.4713 0.4713 376 +0.06(+13.62%)
Jan 21, 2022 0.4148 0 +0.01(+3.42%)
Jan 20, 2022 0.4011 0.4011 0.4011 0.4011 268 +0.03(+7.62%)
Jan 18, 2022 0.3727 0 -0.03(-6.83%)
Jan 14, 2022 0.4000 0 -0.00(-0.82%)
Jan 13, 2022 0.4098 0.4098 0.4033 0.4033 10,339 -0.01(-1.63%)
Jan 11, 2022 0.4100 0 -0.03(-6.09%)
Jan 10, 2022 0.4000 0.4366 0.4000 0.4366 1,072 +0.05(+11.95%)
Jan 07, 2022 0.3850 0.4145 0.3850 0.3900 22,500 +0.04(+11.24%)
Jan 06, 2022 0.3835 0.3835 0.3506 0.3506 6,200 +0.00(+0.17%)
Jan 05, 2022 0.2790 0.3777 0.2790 0.3500 23,272 -0.01(-3.50%)
Jan 04, 2022 0.3627 0.3627 0.3627 0.3627 1,010 -0.16(-30.25%)
Jan 03, 2022 0.1600 0.5550 0.1600 0.5200 3,233 +0.18(+52.09%)
Dec 31, 2021 0.2786 0.3486 0.2786 0.3419 2,500 +0.08(+30.90%)
Dec 29, 2021 0.2612 0.2612 0.2612 0 -0.31(-54.18%)
Dec 28, 2021 0.2730 0.5700 0.2730 0.5700 995 +0.30(+108.79%)
Dec 27, 2021 0.4730 0.4730 0.2730 0.2730 2,000 +0.00(+0.11%)
Dec 23, 2021 0.2786 0.3501 0.2604 0.2727 49,095 +0.03(+11.85%)
Dec 21, 2021 0.2438 0.2438 0.2438 20 -0.00(-1.30%)
Dec 20, 2021 0.2474 0.2474 0.2470 0.2470 1,900 -0.00(-1.04%)
Dec 17, 2021 0.2496 0.2496 0.2496 0.2496 300 +0.02(+7.68%)
Dec 15, 2021 0.2318 0.2318 0.2318 0 -0.03(-9.88%)
Dec 14, 2021 0.2572 0.2572 0.2572 0.2572 440 +0.01(+2.02%)
Dec 13, 2021 0.2521 0.2521 0.2521 0.2521 500 -0.02(-5.90%)
Dec 09, 2021 0.2679 0.2679 0.2679 0 +0.02(+9.84%)
Dec 07, 2021 0.2439 0.2439 0.2439 0 -0.02(-6.12%)
Dec 06, 2021 0.2431 0.2741 0.2431 0.2598 24,162 -0.00(-0.95%)
Dec 02, 2021 0.2623 0.2623 0.2623 5 +0.01(+2.10%)
Dec 01, 2021 0.2823 0.2823 0.2569 0.2569 13,600 -0.03(-8.93%)
Nov 30, 2021 0.2424 0.2821 0.2424 0.2821 3,280 +0.02(+6.41%)
Nov 29, 2021 0.2650 0.2827 0.2647 0.2651 22,207 +0.00(+0.95%)
Nov 26, 2021 0.2739 0.2739 0.2626 0.2626 425 -0.02(-6.88%)
Nov 24, 2021 0.2200 0.3373 0.2200 0.2820 45,302 -0.02(-6.00%)
Nov 23, 2021 0.3700 0.3700 0.3000 0.3000 3,100 -0.05(-14.41%)
Nov 22, 2021 0.3700 0.3700 0.3505 0.3505 700 +0.00(+0.00%)
Nov 19, 2021 0.3700 0.3700 0.3505 0.3505 1,800 -0.03(-7.96%)
Nov 18, 2021 0.3523 0.3940 0.3523 0.3808 57,600 +0.01(+3.14%)
Nov 17, 2021 0.3692 0.3692 0.3692 0.3692 1,006 +0.01(+1.76%)
Nov 16, 2021 0.3646 0.3646 0.3628 0.3628 4,259 -0.02(-6.42%)
Nov 15, 2021 0.3800 0.4153 0.3658 0.3877 4,110 +0.00(+0.62%)
Nov 12, 2021 0.3771 0.3880 0.3771 0.3853 23,300 -0.01(-3.14%)
Nov 11, 2021 0.4003 0.4003 0.3738 0.3978 7,134 -0.04(-9.03%)
Nov 09, 2021 0.4861 0.4861 0.4373 0.4373 3,942 -0.12(-21.91%)
Nov 08, 2021 0.4892 0.5600 0.4629 0.5600 5,983 +0.03(+4.77%)
Nov 05, 2021 0.5345 0.5345 0.5345 0.5345 590 -0.00(-0.32%)
Nov 04, 2021 0.4786 0.5362 0.4786 0.5362 3,780 +0.04(+8.72%)
Nov 03, 2021 0.4779 0.4932 0.4465 0.4932 6,525 +0.03(+5.34%)
Nov 02, 2021 0.5237 0.5319 0.4301 0.4682 27,336 -0.13(-22.14%)
Nov 01, 2021 0.6134 0.6435 0.5219 0.6013 18,455 -0.04(-6.56%)
Oct 29, 2021 0.6362 0.6435 0.6362 0.6435 1,500 +0.01(+1.12%)
Oct 28, 2021 0.6364 0.6364 0.6364 0.6364 132 +0.02(+3.87%)
Oct 26, 2021 0.6127 0.6127 0.6127 0 -0.03(-4.28%)
Oct 25, 2021 0.6346 0.6736 0.6346 0.6401 2,310 +0.01(+0.87%)
Oct 22, 2021 0.6870 0.6870 0.6050 0.6346 3,701 -0.04(-5.28%)
Oct 21, 2021 0.6700 0.6700 0.6700 0.6700 249 -0.01(-1.12%)
Oct 20, 2021 0.7002 0.7003 0.6392 0.6776 7,022 -0.03(-4.02%)
Oct 19, 2021 0.6313 0.7060 0.5808 0.7060 3,790 +0.04(+6.69%)
Oct 18, 2021 0.6774 0.6792 0.6490 0.6617 5,420 -0.03(-5.01%)
Oct 15, 2021 0.6970 0.6976 0.6264 0.6966 8,145 +0.00(+0.16%)
Oct 14, 2021 0.5000 0.6955 0.5000 0.6955 6,373 +0.00(+0.22%)
Oct 13, 2021 0.6940 0.6940 0.6781 0.6940 5,270 +0.00(+0.01%)
Oct 12, 2021 0.6382 0.6939 0.6382 0.6939 2,095 -0.02(-2.27%)
Oct 11, 2021 0.5670 0.7100 0.5670 0.7100 645 +0.02(+3.17%)
Oct 08, 2021 0.6882 0.6916 0.6156 0.6882 2,995 +0.05(+7.53%)
Oct 07, 2021 0.6400 0.6400 0.6400 0.6400 1,000 +0.01(+1.59%)
Oct 06, 2021 0.6300 0.6400 0.5600 0.6300 10,200 +0.05(+8.53%)
Oct 05, 2021 0.6442 0.6488 0.5805 0.5805 9,275 -0.08(-11.67%)
Oct 04, 2021 0.6559 0.6572 0.6559 0.6572 557 -0.02(-3.47%)
Oct 01, 2021 0.6500 0.6808 0.6356 0.6808 3,810 -0.01(-0.99%)
Sep 30, 2021 0.6112 0.6876 0.6112 0.6876 6,464 -0.01(-1.01%)
Sep 29, 2021 0.7704 0.7708 0.6311 0.6946 31,675 -0.06(-8.09%)
Sep 28, 2021 0.7878 0.7900 0.7557 0.7557 1,000 -0.07(-8.91%)
Sep 27, 2021 0.8296 0.8296 0.8296 0.8296 176 -0.01(-1.06%)
Sep 24, 2021 0.8710 0.8716 0.7880 0.8385 9,385 -0.04(-4.28%)
Sep 23, 2021 0.8763 0.8763 0.7437 0.8760 7,424 +0.01(+0.69%)
Sep 22, 2021 0.8108 0.8700 0.8108 0.8700 1,209 +0.05(+5.90%)
Sep 21, 2021 0.9046 0.9046 0.7539 0.8215 30,280 -0.08(-8.58%)
Sep 20, 2021 0.9000 0.9000 0.9000 0.8986 2,345 -0.00(-0.35%)
Sep 17, 2021 0.9375 0.9375 0.8990 0.9018 2,010 +0.04(+4.86%)
Sep 16, 2021 0.7862 0.8600 0.7862 0.8600 545 +0.02(+2.14%)
Sep 15, 2021 0.6500 0.8880 0.6500 0.8420 9,031 -0.03(-3.48%)
Sep 14, 2021 0.8724 0.8724 0.8724 0.8724 156 -0.05(-5.17%)
Sep 13, 2021 0.7228 0.9200 0.7228 0.9200 6,175 -0.01(-0.98%)
Sep 10, 2021 0.9212 0.9291 0.9212 0.9291 360 +0.07(+8.03%)
Sep 09, 2021 0.8700 0.8700 0.8600 0.8600 2,500 +0.01(+1.25%)
Sep 08, 2021 0.8624 0.8800 0.7951 0.8494 6,950 -0.02(-2.60%)
Sep 07, 2021 0.8910 0.9044 0.8721 0.8721 1,465 -0.00(-0.42%)
Sep 03, 2021 0.9222 0.9222 0.8754 0.8758 6,530 -0.02(-1.99%)
Sep 02, 2021 0.8800 0.9148 0.8800 0.8936 2,237 +0.03(+3.91%)
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.