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, 2021 0.8667 0.8667 0.8667 0.8667 275 +0.01(+0.78%)
Aug 30, 2021 0.8241 0.8600 0.8241 0.8600 4,766 +0.06(+7.62%)
Aug 27, 2021 0.7724 0.7991 0.7724 0.7991 4,610 +0.02(+2.61%)
Aug 26, 2021 0.7691 0.7800 0.7691 0.7788 2,628 +0.02(+1.98%)
Aug 25, 2021 0.7353 0.7637 0.7332 0.7637 1,152 -0.00(-0.43%)
Aug 24, 2021 0.7742 0.7742 0.7649 0.7670 8,350 -0.01(-1.54%)
Aug 20, 2021 0.7790 0.7790 0.7790 115 +0.01(+0.79%)
Aug 19, 2021 0.7729 0.7729 0.7729 0.7729 593 -0.01(-1.59%)
Aug 18, 2021 0.7700 0.7854 0.7700 0.7854 2,700 -0.00(-0.47%)
Aug 17, 2021 0.7891 0.7891 0.7891 0.7891 200 +0.02(+3.22%)
Aug 16, 2021 0.7520 0.7900 0.7520 0.7645 1,645 -0.02(-2.06%)
Aug 13, 2021 0.7897 0.7897 0.7806 0.7806 2,700 -0.02(-2.60%)
Aug 12, 2021 0.8100 0.8100 0.7662 0.8014 26,450 -0.00(-0.45%)
Aug 11, 2021 0.8243 0.8438 0.7789 0.8050 55,135 +0.01(+0.73%)
Aug 10, 2021 0.7992 0.7992 0.7992 0.7992 250 +0.00(+0.28%)
Aug 09, 2021 0.6500 0.8000 0.6500 0.7970 22,469 +0.03(+3.27%)
Aug 06, 2021 0.7718 0.7718 0.7718 0.7718 200 -0.03(-3.53%)
Aug 05, 2021 0.7850 0.8000 0.7814 0.8000 29,636 +0.03(+3.25%)
Aug 04, 2021 0.7801 0.7855 0.7748 0.7748 1,374 -0.03(-3.20%)
Aug 03, 2021 0.8000 0.8039 0.7781 0.8004 16,433 -0.01(-1.19%)
Aug 02, 2021 0.8100 0.8100 0.8100 0.8100 137 +0.01(+1.19%)
Jul 29, 2021 0.8005 0.8005 0.8005 40 +0.01(+1.33%)
Jul 28, 2021 0.7327 0.7900 0.6943 0.7900 1,483 +0.01(+1.71%)
Jul 27, 2021 0.7900 0.7900 0.7334 0.7767 10,947 -0.00(-0.31%)
Jul 26, 2021 0.8100 0.8100 0.7044 0.7791 2,535 -0.02(-2.61%)
Jul 23, 2021 0.8060 0.8076 0.8000 0.8000 1,648 +0.01(+0.91%)
Jul 22, 2021 0.7928 0.7928 0.7928 0.7928 460 -0.00(-0.03%)
Jul 21, 2021 0.7930 0.7930 0.7930 0.7930 1,415 +0.01(+1.64%)
Jul 20, 2021 0.7480 0.7802 0.7480 0.7802 661 -0.00(-0.61%)
Jul 19, 2021 0.8097 0.8097 0.7850 0.7850 1,200 -0.04(-4.29%)
Jul 16, 2021 0.8077 0.8226 0.8077 0.8202 2,462 +0.00(+0.02%)
Jul 15, 2021 0.8237 0.8300 0.8076 0.8200 2,149 -0.00(-0.26%)
Jul 14, 2021 0.8283 0.8283 0.8000 0.8221 7,500 +0.00(+0.13%)
Jul 13, 2021 0.8210 0.8210 0.8210 0.8210 219 +0.04(+5.59%)
Jul 12, 2021 0.7900 0.7900 0.7775 0.7775 1,486 -0.01(-1.58%)
Jul 09, 2021 0.8095 0.8095 0.7900 0.7900 2,100 -0.01(-1.75%)
Jul 08, 2021 0.8284 0.8284 0.8030 0.8041 1,504 -0.03(-3.53%)
Jul 07, 2021 0.8143 0.8746 0.7491 0.8335 4,001 +0.06(+8.33%)
Jul 06, 2021 0.8115 0.9096 0.7694 0.7694 15,643 -0.04(-4.52%)
Jul 02, 2021 0.8000 0.8500 0.8000 0.8058 16,696 +0.01(+0.72%)
Jul 01, 2021 0.8108 0.8108 0.5000 0.8000 32,407 -0.04(-4.28%)
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%)
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%)
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.