Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direct Communication Solutions Inc (CSE: DCSI )

0.8300 UNCHANGED
Last Price Updated: 1:07 PM EDT, Apr 30, 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 30, 2021 1.520 1.530 1.520 1.530 5,600 +0.03(+2.00%)
Apr 29, 2021 1.430 1.500 1.430 1.500 19,939 +0.02(+1.35%)
Apr 28, 2021 1.290 1.480 1.260 1.480 70,542 +0.22(+17.46%)
Apr 27, 2021 1.450 1.450 1.260 1.260 8,873 -0.16(-11.27%)
Apr 26, 2021 1.580 1.590 1.420 1.420 119,344 -0.10(-6.58%)
Apr 23, 2021 1.510 1.520 1.500 1.520 25,900 +0.01(+0.66%)
Apr 22, 2021 1.570 1.570 1.500 1.510 3,689 -0.04(-2.58%)
Apr 21, 2021 1.690 1.700 1.550 1.550 18,583 -0.07(-4.32%)
Apr 20, 2021 1.600 1.870 1.600 1.620 3,828 +0.02(+1.25%)
Apr 19, 2021 1.800 1.800 1.600 1.600 32,377 -0.15(-8.57%)
Apr 16, 2021 1.850 1.890 1.700 1.750 47,000 -0.10(-5.41%)
Apr 15, 2021 2.000 2.000 1.800 1.850 36,098 -0.02(-1.07%)
Apr 14, 2021 2.150 2.150 1.870 1.870 34,354 -0.28(-13.02%)
Apr 13, 2021 2.100 2.250 2.100 2.150 45,022 -0.04(-1.83%)
Apr 12, 2021 1.900 2.220 1.900 2.190 65,325 +0.32(+17.11%)
Apr 09, 2021 1.930 1.930 1.850 1.870 13,600 -0.03(-1.58%)
Apr 08, 2021 1.940 1.940 1.900 1.900 11,303 -0.01(-0.52%)
Apr 07, 2021 2.050 2.050 1.900 1.910 17,952 -0.24(-11.16%)
Apr 06, 2021 2.220 2.220 2.020 2.150 45,194 +0.00(+0.00%)
Apr 05, 2021 2.300 2.350 2.080 2.150 84,273 -0.20(-8.51%)
Apr 01, 2021 2.350 2.350 2.350 0 +0.20(+9.30%)
Mar 31, 2021 2.350 2.450 2.050 2.150 148,670 -0.20(-8.51%)
Mar 30, 2021 2.300 2.670 2.260 2.350 147,133 +0.10(+4.44%)
Mar 29, 2021 2.000 2.460 2.000 2.250 229,494 +0.35(+18.42%)
Mar 26, 2021 1.970 1.970 1.900 1.900 21,000 -0.08(-4.04%)
Mar 25, 2021 2.000 2.000 1.940 1.980 7,900 -0.02(-1.00%)
Mar 24, 2021 2.000 2.000 2.000 2.000 5,000 +0.10(+5.26%)
Mar 23, 2021 2.000 2.000 1.900 1.900 4,900 -0.10(-5.00%)
Mar 22, 2021 2.000 2.000 2.000 2.000 650 +0.01(+0.50%)
Mar 19, 2021 1.990 1.990 1.990 1.990 1,500 -0.01(-0.50%)
Mar 12, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 11, 2021 1.990 2.000 1.990 2.000 13,000 +0.05(+2.56%)
Mar 08, 2021 1.950 1.950 1.950 1.950 0 +0.05(+2.63%)
Mar 05, 2021 2.000 2.000 1.900 1.900 1,900 +0.26(+15.85%)
Mar 03, 2021 1.640 1.640 1.640 1.640 0 -0.36(-18.00%)
Mar 02, 2021 2.000 2.000 2.000 2.000 5,000 +0.00(+0.00%)
Mar 01, 2021 2.000 2.000 2.000 2.000 25,200 +0.02(+1.01%)
Feb 26, 2021 1.980 1.980 1.980 1.980 1,000 -0.01(-0.50%)
Feb 25, 2021 1.920 1.990 1.920 1.990 3,900 +0.07(+3.65%)
Feb 23, 2021 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Feb 19, 2021 1.920 1.920 1.920 0 +0.30(+18.52%)
Feb 18, 2021 1.770 1.770 1.620 1.620 55,750 -0.14(-7.95%)
Feb 17, 2021 1.760 1.760 1.760 1.760 10,000 +0.00(+0.00%)
Feb 16, 2021 1.760 1.760 1.760 90 +0.00(+0.00%)
Feb 12, 2021 1.760 1.760 1.760 0 -0.04(-2.22%)
Feb 11, 2021 1.760 1.800 1.760 1.800 11,000 -0.10(-5.26%)
Feb 09, 2021 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 08, 2021 1.900 1.900 1.900 1.900 600 +0.10(+5.56%)
Feb 05, 2021 1.800 1.800 1.800 1.800 1,000 +0.00(+0.00%)
Feb 04, 2021 1.630 1.800 1.630 1.800 2,000 -0.10(-5.26%)
Feb 03, 2021 1.900 1.900 1.900 1.900 186 +0.15(+8.57%)
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.