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
Streaming Delayed 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 (%)
Apr 29, 2022 0.7300 0.7300 0.7200 0.7200 8,850 -0.02(-2.70%)
Apr 28, 2022 0.7500 0.7500 0.7400 0.7400 42,500 -0.03(-3.90%)
Apr 27, 2022 0.7200 0.7700 0.7200 0.7700 11,500 +0.00(+0.00%)
Apr 26, 2022 0.7900 0.7900 0.7700 0.7700 29,000 +0.35(+83.33%)
Apr 25, 2022 0.8000 0.8000 0.4200 0.4200 2,006 -0.41(-49.40%)
Apr 22, 2022 0.8100 0.8300 0.8100 0.8300 3,310 +0.03(+3.75%)
Apr 21, 2022 0.7200 0.8000 0.7200 0.8000 2,569 -0.04(-4.76%)
Apr 20, 2022 0.7200 0.8400 0.7200 0.8400 9,700 +0.33(+64.71%)
Apr 19, 2022 0.5100 0.5100 0.5100 0.5100 3,500 -0.27(-34.62%)
Apr 14, 2022 0.7800 0 +0.02(+2.63%)
Apr 12, 2022 0.7600 0.7600 0 -0.09(-10.59%)
Apr 07, 2022 0.8500 0 -0.01(-1.16%)
Apr 04, 2022 0.8600 0.8600 0 -0.02(-2.27%)
Apr 01, 2022 0.8800 0.8800 0.8800 0.8800 4,700 +0.00(+0.00%)
Mar 31, 2022 0.8800 0.8800 0.8800 0.8800 1,200 -0.03(-3.30%)
Mar 29, 2022 0.9100 0.9100 0 +0.02(+2.25%)
Mar 28, 2022 0.8900 0.8900 0.8900 0.8900 2,000 -0.01(-1.11%)
Mar 25, 2022 0.8800 0.9000 0.8800 0.9000 14,500 +0.00(+0.00%)
Mar 24, 2022 0.9000 0.9000 0.8900 0.9000 10,598 +0.00(+0.00%)
Mar 23, 2022 0.8700 0.9000 0.8700 0.9000 13,000 +0.03(+3.45%)
Mar 22, 2022 0.8400 0.8700 0.8400 0.8700 9,200 +0.03(+3.57%)
Mar 21, 2022 0.8300 0.8400 0.8300 0.8400 3,000 +0.02(+2.44%)
Mar 18, 2022 0.8100 0.8200 0.8100 0.8200 24,500 +0.01(+1.23%)
Mar 17, 2022 0.8000 0.8200 0.8000 0.8100 20,339 +0.01(+1.25%)
Mar 16, 2022 0.7800 0.8500 0.7800 0.8000 35,900 +0.00(+0.00%)
Mar 15, 2022 0.7000 0.8000 0.7000 0.8000 38,516 +0.05(+6.67%)
Mar 14, 2022 0.7500 0.7500 0.7500 0.7500 1,000 +0.12(+19.05%)
Mar 11, 2022 0.4800 0.6300 0.4800 0.6300 36,008 +0.19(+43.18%)
Mar 10, 2022 0.4500 0.4700 0.4300 0.4400 6,200 -0.01(-2.22%)
Mar 09, 2022 0.4450 0.4500 0.4450 0.4500 4,800 +0.01(+1.12%)
Mar 08, 2022 0.3400 0.4450 0.3000 0.4450 26,061 +0.04(+11.25%)
Mar 07, 2022 0.4200 0.4200 0.4000 0.4000 27,000 -0.03(-6.98%)
Mar 04, 2022 0.4300 0.4300 0.4300 0.4300 5,005 +0.03(+7.50%)
Mar 03, 2022 0.4750 0.4750 0.3100 0.4000 46,500 -0.06(-13.04%)
Mar 02, 2022 0.4800 0.4800 0.4600 0.4600 10,900 -0.04(-8.00%)
Mar 01, 2022 0.5100 0.5100 0.4800 0.5000 16,865 -0.03(-5.66%)
Feb 28, 2022 0.5300 0.5300 0.5300 0.5300 900 +0.01(+1.92%)
Feb 24, 2022 0.5200 0.5200 0 -0.01(-1.89%)
Feb 23, 2022 0.5400 0.5400 0.5300 0.5300 1,600 +0.02(+3.92%)
Feb 22, 2022 0.5100 0.5300 0.5100 0.5100 7,000 -0.03(-5.56%)
Feb 18, 2022 0.5400 0 +0.00(+0.00%)
Feb 17, 2022 0.5700 0.6300 0.5400 0.5400 29,505 -0.05(-8.47%)
Feb 16, 2022 0.5900 0.5900 0.5900 0.5900 25,000 -0.01(-1.67%)
Feb 15, 2022 0.6100 0.6100 0.6000 0.6000 3,998 +0.00(+0.00%)
Feb 14, 2022 0.6000 0.6000 0.6000 0.6000 1,440 +0.03(+5.26%)
Feb 11, 2022 0.5700 0.5700 0.5700 0.5700 13,900 +0.05(+9.62%)
Feb 09, 2022 0.5200 0.5200 400 +0.01(+1.96%)
Feb 08, 2022 0.5100 0.5100 0.5100 0.5100 2,000 +0.03(+6.25%)
Feb 07, 2022 0.5000 0.5200 0.4800 0.4800 13,052 -0.04(-7.69%)
Feb 04, 2022 0.5100 0.5200 0.4500 0.5200 20,843 +0.01(+1.96%)
Feb 01, 2022 0.5100 0.5100 0 -0.02(-3.77%)
Jan 28, 2022 0.5300 0 -0.05(-8.62%)
Jan 27, 2022 0.5900 0.5900 0.5800 0.5800 12,800 -0.02(-3.33%)
Jan 26, 2022 0.5900 0.6300 0.5900 0.6000 4,085 +0.04(+7.14%)
Jan 25, 2022 0.5900 0.5900 0.5600 0.5600 6,729 -0.03(-5.08%)
Jan 21, 2022 0.5900 0 +0.00(+0.00%)
Jan 20, 2022 0.5500 0.5900 0.5500 0.5900 12,500 +0.09(+18.00%)
Jan 19, 2022 0.5000 0.5000 0.5000 0.5000 7,700 +0.00(+0.00%)
Jan 18, 2022 0.5000 0.5500 0.5000 0.5000 13,000 -0.01(-1.96%)
Jan 14, 2022 0.5100 0 +0.00(+0.00%)
Jan 13, 2022 0.5100 0.5100 0.5100 0.5100 4,500 +0.00(+0.00%)
Jan 12, 2022 0.5300 0.5500 0.5100 0.5100 26,000 -0.04(-7.27%)
Jan 11, 2022 0.5500 0.5500 0.5400 0.5500 20,750 +0.03(+5.77%)
Jan 10, 2022 0.5100 0.5200 0.5100 0.5200 12,278 +0.02(+4.00%)
Jan 07, 2022 0.5000 0.5100 0.5000 0.5000 33,214 +0.05(+11.11%)
Jan 06, 2022 0.4500 0.4500 0.4500 0.4500 35,000 +0.01(+2.27%)
Jan 05, 2022 0.4000 0.4400 0.4000 0.4400 12,500 +0.04(+10.00%)
Jan 04, 2022 0.4600 0.4600 0.4000 0.4000 4,200 -0.04(-9.09%)
Dec 31, 2021 0.4400 0.4400 0.4400 0 +0.09(+23.94%)
Dec 30, 2021 0.3600 0.3600 0.3550 0.3550 19,000 +0.01(+4.41%)
Dec 29, 2021 0.3300 0.3400 0.3300 0.3400 36,789 +0.01(+3.03%)
Dec 24, 2021 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Dec 23, 2021 0.3500 0.4400 0.3400 0.3500 122,135 +0.02(+6.06%)
Dec 22, 2021 0.3200 0.3300 0.3200 0.3300 45,250 +0.02(+6.45%)
Dec 21, 2021 0.3150 0.3150 0.3100 0.3100 95,800 +0.00(+0.00%)
Dec 16, 2021 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 15, 2021 0.3100 0.3100 0.3000 0.3000 10,000 -0.01(-3.23%)
Dec 14, 2021 0.3150 0.3150 0.3100 0.3100 20,000 -0.01(-1.59%)
Dec 13, 2021 0.3150 0.3150 0.3150 0.3150 28,000 -0.02(-4.55%)
Dec 10, 2021 0.3300 0.3300 0.3300 0.3300 20,000 +0.01(+3.13%)
Dec 09, 2021 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Dec 06, 2021 0.3100 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Dec 03, 2021 0.3400 0.3400 0.3300 0.3300 17,600 -0.01(-2.94%)
Dec 02, 2021 0.3400 0.3400 0.3400 0.3400 80,096 +0.00(+0.00%)
Dec 01, 2021 0.3400 0.3400 0.3350 0.3400 26,940 +0.00(+0.00%)
Nov 30, 2021 0.3300 0.3400 0.3300 0.3400 47,953 +0.00(+0.00%)
Nov 29, 2021 0.3600 0.3600 0.3400 0.3400 72,400 +0.00(+0.00%)
Nov 26, 2021 0.3200 0.3500 0.3200 0.3400 57,910 +0.02(+6.25%)
Nov 25, 2021 0.3500 0.3500 0.3200 0.3200 378,500 +0.02(+6.67%)
Nov 24, 2021 0.3550 0.4250 0.3000 0.3000 93,000 -0.05(-14.29%)
Nov 23, 2021 0.4250 0.4250 0.3500 0.3500 14,500 -0.10(-22.22%)
Nov 19, 2021 0.4500 0.4500 0.4500 12 -0.02(-4.26%)
Nov 18, 2021 0.4600 0.4700 0.4700 0.4700 110,640 +0.01(+2.17%)
Nov 16, 2021 0.4600 0.4600 0.4600 0.4600 0 -0.02(-5.15%)
Nov 15, 2021 0.4800 0.4850 0.4800 0.4850 1,612 +0.01(+1.04%)
Nov 12, 2021 0.5000 0.5000 0.4500 0.4800 28,500 -0.02(-4.00%)
Nov 11, 2021 0.4900 0.5000 0.4500 0.5000 51,500 +0.00(+0.00%)
Nov 10, 2021 0.5500 0.5000 42,151 -0.09(-15.25%)
Nov 09, 2021 0.6000 0.6100 0.5900 0.5900 25,600 -0.02(-3.28%)
Nov 08, 2021 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Nov 05, 2021 0.6800 0.6800 0.6000 0.6100 17,500 -0.06(-8.96%)
Nov 04, 2021 0.5800 0.6700 0.5800 0.6700 68,504 +0.09(+15.52%)
Nov 03, 2021 0.5600 0.5800 0.5600 0.5800 5,200 +0.04(+7.41%)
Nov 02, 2021 0.6600 0.6600 0.5400 0.5400 50,495 -0.09(-14.29%)
Nov 01, 2021 0.7600 0.7900 0.6300 0.6300 48,749 -0.16(-20.25%)
Oct 29, 2021 0.7900 0.7900 0.7900 0.7900 4,500 +0.00(+0.00%)
Oct 28, 2021 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Oct 27, 2021 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Oct 26, 2021 0.8000 0.7900 0.7900 2,230 -0.07(-8.14%)
Oct 25, 2021 0.8300 0.8600 0.7900 0.8600 3,300 +0.07(+8.86%)
Oct 22, 2021 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Oct 21, 2021 0.7900 0.7900 0.7900 0.7900 1,500 -0.06(-7.06%)
Oct 20, 2021 0.8600 0.8600 0.8500 0.8500 3,200 +0.07(+8.97%)
Oct 19, 2021 0.8000 0.8000 0.7600 0.7800 5,700 -0.02(-2.50%)
Oct 18, 2021 0.8400 0.8400 0.8000 0.8000 6,360 +0.04(+5.26%)
Oct 14, 2021 0.7600 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Oct 08, 2021 0.7700 0.7700 0.7700 10 -0.03(-3.75%)
Oct 07, 2021 0.8000 0.8000 0.8000 0.8000 1,000 +0.04(+5.26%)
Oct 06, 2021 0.7600 0.7600 0.7400 0.7600 16,600 +0.00(+0.00%)
Oct 05, 2021 0.8100 0.8100 0.7600 0.7600 16,752 -0.05(-6.17%)
Oct 04, 2021 0.8100 0.8100 0.8100 0.8100 1,610 +0.01(+1.25%)
Oct 01, 2021 0.8100 0.8100 0.8000 0.8000 6,000 +0.02(+2.56%)
Sep 30, 2021 0.8200 0.8600 0.7800 0.7800 11,260 -0.04(-4.88%)
Sep 29, 2021 0.9800 0.9800 0.7800 0.8200 37,095 -0.18(-18.00%)
Sep 28, 2021 0.8000 1.020 0.8000 1.000 20,890 -0.02(-1.96%)
Sep 27, 2021 1.020 1.020 1.020 1.020 500 -0.08(-7.27%)
Sep 24, 2021 1.100 1.100 1.100 1.100 1,400 +0.00(+0.00%)
Sep 23, 2021 1.020 1.100 1.000 1.100 8,300 +0.00(+0.00%)
Sep 22, 2021 1.100 1.100 1.050 1.100 500 +0.05(+4.76%)
Sep 21, 2021 1.050 1.060 1.050 1.050 17,640 -0.10(-8.70%)
Sep 20, 2021 1.150 1.150 1.150 1.150 4,310 -0.01(-0.86%)
Sep 16, 2021 1.160 1.160 1.160 1.160 0 +0.16(+16.00%)
Sep 15, 2021 1.050 1.070 1.000 1.000 14,425 -0.03(-2.91%)
Sep 14, 2021 1.100 1.100 1.030 1.030 300 -0.11(-9.65%)
Sep 13, 2021 1.080 1.170 1.050 1.140 10,100 -0.02(-1.72%)
Sep 10, 2021 1.160 1.160 1.160 1.160 160 -0.03(-2.52%)
Sep 09, 2021 1.090 1.190 1.090 1.190 19,400 +0.09(+8.18%)
Sep 08, 2021 1.100 1.100 1.040 1.100 20,100 -0.02(-1.79%)
Sep 07, 2021 1.150 1.150 1.120 1.120 4,600 -0.03(-2.61%)
Sep 03, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
Sep 01, 2021 1.120 1.120 1.120 1.120 0 -0.01(-0.88%)
Aug 31, 2021 1.100 1.130 1.100 1.130 2,300 +0.06(+5.61%)
Aug 30, 2021 1.030 1.070 1.030 1.070 5,505 +0.02(+1.90%)
Aug 27, 2021 0.9500 1.050 0.9500 1.050 72,590 +0.08(+8.25%)
Aug 26, 2021 1.000 1.000 0.9700 0.9700 10,500 -0.01(-1.02%)
Aug 25, 2021 0.9300 0.9800 0.9300 0.9800 6,600 +0.02(+2.08%)
Aug 24, 2021 0.9800 0.9800 0.9400 0.9600 14,310 -0.03(-3.03%)
Aug 23, 2021 1.000 1.000 0.9900 0.9900 5,817 -0.01(-1.00%)
Aug 20, 2021 1.000 1.000 1.000 1.000 594 +0.00(+0.00%)
Aug 19, 2021 1.000 1.000 0.9900 1.000 6,800 +0.00(+0.00%)
Aug 18, 2021 1.000 1.000 0.9800 1.000 9,900 +0.00(+0.00%)
Aug 17, 2021 1.000 1.000 1.000 1.000 4,700 +0.00(+0.00%)
Aug 16, 2021 1.000 1.000 0.9700 1.000 3,300 +0.00(+0.00%)
Aug 13, 2021 0.9900 1.000 0.9900 1.000 17,600 +0.00(+0.00%)
Aug 12, 2021 1.000 1.000 0.9800 1.000 23,700 +0.00(+0.00%)
Aug 11, 2021 1.000 1.030 0.9800 1.000 64,695 +0.00(+0.00%)
Aug 10, 2021 1.000 1.000 1.000 1.000 4,490 +0.00(+0.00%)
Aug 09, 2021 1.000 1.000 0.9700 1.000 15,912 +0.00(+0.00%)
Aug 06, 2021 1.000 1.000 0.9900 1.000 2,500 +0.05(+5.26%)
Aug 05, 2021 0.9800 0.9900 0.9500 0.9500 24,750 -0.03(-3.06%)
Aug 04, 2021 1.000 1.000 0.9800 0.9800 6,910 -0.02(-2.00%)
Aug 03, 2021 1.000 1.000 0.9900 1.000 88,820 +0.00(+0.00%)
Jul 30, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 29, 2021 1.000 1.000 0.9800 1.000 2,000 +0.01(+1.01%)
Jul 28, 2021 1.000 1.000 0.9900 0.9900 1,300 +0.01(+1.02%)
Jul 27, 2021 0.9900 1.000 0.9800 0.9800 10,470 -0.02(-2.00%)
Jul 26, 2021 1.000 1.000 0.9800 1.000 5,800 -0.03(-2.91%)
Jul 23, 2021 1.020 1.030 1.020 1.030 2,500 +0.03(+3.00%)
Jul 22, 2021 1.000 1.000 1.000 1.000 4,400 +0.00(+0.00%)
Jul 21, 2021 1.000 1.000 1.000 1.000 3,400 +0.00(+0.00%)
Jul 20, 2021 1.000 1.000 0.9950 1.000 12,410 +0.00(+0.00%)
Jul 19, 2021 1.050 1.050 0.9950 1.000 17,700 -0.04(-3.85%)
Jul 16, 2021 1.050 1.050 1.040 1.040 2,794 +0.01(+0.97%)
Jul 15, 2021 1.040 1.050 1.020 1.030 5,921 +0.00(+0.00%)
Jul 14, 2021 1.050 1.050 1.010 1.030 14,581 +0.00(+0.00%)
Jul 13, 2021 1.030 1.030 1.030 1.030 4,019 +0.04(+4.04%)
Jul 12, 2021 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Jul 09, 2021 1.040 1.040 0.9900 0.9900 5,300 -0.01(-1.00%)
Jul 08, 2021 1.040 1.040 0.9500 1.000 21,685 -0.01(-0.99%)
Jul 07, 2021 1.040 1.040 1.010 1.010 28,747 -0.03(-2.88%)
Jul 06, 2021 1.020 1.080 1.000 1.040 20,610 +0.02(+1.96%)
Jul 05, 2021 1.060 1.060 1.020 1.020 11,600 -0.01(-0.97%)
Jul 02, 2021 1.060 1.060 1.000 1.030 35,705 -0.02(-1.90%)
Jun 30, 2021 1.050 1.050 1.050 0 +0.01(+0.96%)
Jun 29, 2021 1.190 1.190 1.040 1.040 27,300 -0.13(-11.11%)
Jun 28, 2021 1.150 1.200 1.150 1.170 17,492 +0.10(+9.35%)
Jun 25, 2021 1.050 1.150 1.050 1.070 18,000 +0.07(+7.00%)
Jun 24, 2021 1.050 1.080 0.9800 1.000 18,280 -0.12(-10.71%)
Jun 23, 2021 1.040 1.200 0.9900 1.120 20,576 +0.01(+0.90%)
Jun 22, 2021 1.150 1.150 1.000 1.110 47,121 -0.01(-0.89%)
Jun 21, 2021 1.090 1.120 1.050 1.120 12,045 +0.04(+3.70%)
Jun 18, 2021 1.130 1.240 1.080 1.080 53,880 -0.04(-3.57%)
Jun 17, 2021 1.160 1.160 1.120 1.120 31,140 -0.21(-15.79%)
Jun 16, 2021 1.150 1.340 1.150 1.330 12,314 +0.17(+14.66%)
Jun 15, 2021 1.120 1.340 1.110 1.160 8,636 +0.04(+3.57%)
Jun 14, 2021 1.120 1.120 1.120 1.120 5,184 -0.09(-7.44%)
Jun 11, 2021 1.230 1.230 1.210 1.210 4,880 +0.00(+0.00%)
Jun 10, 2021 1.230 1.230 1.210 1.210 5,200 +0.00(+0.00%)
Jun 09, 2021 1.250 1.250 1.120 1.210 11,800 -0.09(-6.92%)
Jun 08, 2021 1.300 1.300 1.190 1.300 10,152 -0.03(-2.26%)
Jun 07, 2021 1.280 1.330 1.250 1.330 8,600 +0.08(+6.40%)
Jun 04, 2021 1.300 1.300 1.250 1.250 5,000 -0.05(-3.85%)
Jun 03, 2021 1.220 1.300 1.180 1.300 10,050 +0.08(+6.56%)
Jun 02, 2021 1.170 1.220 1.150 1.220 25,165 +0.06(+5.17%)
Jun 01, 2021 1.240 1.240 1.160 1.160 12,034 -0.10(-7.94%)
May 31, 2021 1.300 1.300 1.250 1.260 1,800 -0.06(-4.55%)
May 28, 2021 1.150 1.320 1.050 1.320 19,945 +0.18(+15.79%)
May 27, 2021 1.180 1.250 1.130 1.140 15,500 +0.01(+0.88%)
May 26, 2021 1.350 1.400 1.130 1.130 61,272 -0.19(-14.39%)
May 25, 2021 1.400 1.400 1.260 1.320 28,017 +0.04(+3.13%)
May 21, 2021 1.280 1.280 1.280 0 +0.10(+8.47%)
May 20, 2021 1.350 1.350 1.170 1.180 63,077 -0.32(-21.33%)
May 19, 2021 1.250 1.500 1.250 1.500 29,367 +0.25(+20.00%)
May 18, 2021 1.330 1.330 1.250 1.250 15,875 -0.01(-0.79%)
May 17, 2021 1.330 1.330 1.250 1.260 9,185 -0.04(-3.08%)
May 14, 2021 1.400 1.400 1.300 1.300 20,259 -0.10(-7.14%)
May 13, 2021 1.420 1.450 1.380 1.400 6,751 +0.00(+0.00%)
May 12, 2021 1.450 1.520 1.400 1.400 4,950 -0.03(-2.10%)
May 11, 2021 1.400 1.450 1.250 1.430 17,600 -0.14(-8.92%)
May 10, 2021 1.640 1.650 1.540 1.570 17,190 +0.01(+0.64%)
May 07, 2021 1.650 1.730 1.560 1.560 10,472 -0.09(-5.45%)
May 06, 2021 1.550 1.740 1.550 1.650 12,042 -0.02(-1.20%)
May 05, 2021 1.560 1.670 1.490 1.670 19,985 +0.11(+7.05%)
May 04, 2021 1.600 1.610 1.520 1.560 20,686 -0.03(-1.89%)
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.