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, 2024 0.8300 0.8300 0 -0.02(-2.35%)
Apr 29, 2024 0.8500 0.8500 0.8500 0.8500 700 -0.05(-5.56%)
Apr 26, 2024 0.9000 0.9000 0.9000 0.9000 500 -0.10(-10.00%)
Apr 16, 2024 1.000 0 +0.00(+0.00%)
Apr 15, 2024 1.000 1.000 1.000 1.000 200 -2.00(-66.67%)
Apr 12, 2024 3.000 3.000 3.000 3.000 101 +2.10(+233.33%)
Apr 11, 2024 0.9000 0.9000 0.9000 0.9000 2,284 -0.15(-14.29%)
Apr 09, 2024 1.050 1.050 0 +0.05(+5.00%)
Mar 26, 2024 1.000 0 +0.10(+11.11%)
Mar 25, 2024 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 22, 2024 0.9000 0.9000 0.9000 0.9000 2,857 -0.02(-2.17%)
Mar 14, 2024 0.9200 0 +0.00(+0.00%)
Mar 08, 2024 0.9200 0 -0.08(-8.00%)
Mar 06, 2024 1.000 1.000 0 +0.00(+0.00%)
Mar 05, 2024 1.010 1.010 1.000 1.000 700 -0.04(-3.85%)
Mar 04, 2024 1.040 1.040 1.040 1.040 601 +0.03(+2.97%)
Mar 01, 2024 1.010 1.010 1.010 1.010 4,500 +0.00(+0.00%)
Feb 29, 2024 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Feb 27, 2024 1.010 1.010 0 +0.00(+0.00%)
Feb 23, 2024 1.010 0 +0.01(+1.00%)
Feb 16, 2024 1.000 0 -0.15(-13.04%)
Feb 15, 2024 1.060 1.150 1.060 1.150 1,600 +0.01(+0.88%)
Feb 08, 2024 1.140 0 +0.08(+7.55%)
Feb 06, 2024 1.060 1.060 0 -0.12(-10.17%)
Feb 02, 2024 1.180 0 +0.00(+0.00%)
Jan 31, 2024 1.180 1.180 0 +0.00(+0.00%)
Jan 26, 2024 1.180 0 +0.13(+12.38%)
Jan 23, 2024 1.050 1.050 0 -0.06(-5.41%)
Jan 19, 2024 1.110 0 +0.06(+5.71%)
Jan 15, 2024 1.050 1.050 0 -0.14(-11.76%)
Jan 03, 2024 1.190 0 -0.01(-0.83%)
Dec 29, 2023 1.200 0 +0.00(+0.00%)
Dec 28, 2023 1.200 1.200 1.200 1.200 125 +0.00(+0.00%)
Dec 27, 2023 1.250 1.250 1.200 1.200 999 -0.05(-4.00%)
Dec 22, 2023 1.250 0 +0.00(+0.00%)
Dec 20, 2023 1.250 1.250 30 +0.05(+4.17%)
Dec 19, 2023 1.200 1.200 1.200 1.200 178 +0.00(+0.00%)
Dec 14, 2023 1.200 0 +0.00(+0.00%)
Dec 13, 2023 1.200 1.200 1.200 1.200 13,110 -0.13(-9.77%)
Dec 12, 2023 1.000 1.330 1.000 1.330 314 +0.14(+11.76%)
Dec 11, 2023 1.190 1.190 1.190 1.190 10,000 -0.01(-0.83%)
Dec 05, 2023 1.200 1.200 0 +0.05(+4.35%)
Dec 01, 2023 1.150 0 +0.05(+4.55%)
Nov 27, 2023 1.100 1.100 0 +0.00(+0.00%)
Nov 24, 2023 1.100 1.100 1.100 1.100 2,150 -0.03(-2.65%)
Nov 23, 2023 1.130 1.130 1.130 1.130 2,000 -0.03(-2.59%)
Nov 22, 2023 1.160 1.160 1.160 1.160 33,500 +0.11(+10.48%)
Nov 21, 2023 1.000 1.050 1.000 1.050 3,100 -0.05(-4.55%)
Nov 20, 2023 1.150 1.150 1.100 1.100 2,106 -0.01(-0.90%)
Nov 17, 2023 1.110 1.110 1.110 1.110 3,600 +0.00(+0.00%)
Nov 16, 2023 1.430 1.430 1.110 1.110 6,162 -0.54(-32.73%)
Nov 14, 2023 1.650 1.650 0 -0.10(-5.71%)
Nov 03, 2023 1.750 0 +0.00(+0.00%)
Nov 02, 2023 1.750 1.750 1.750 1.750 440 +0.00(+0.00%)
Nov 01, 2023 1.750 1.750 1.750 1.750 2,900 +0.00(+0.00%)
Oct 31, 2023 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Oct 30, 2023 1.750 1.750 1.750 1.750 2,000 -0.20(-10.26%)
Oct 26, 2023 1.950 1.950 0 +0.10(+5.41%)
Oct 25, 2023 1.850 1.850 1.790 1.850 1,700 -0.15(-7.50%)
Oct 24, 2023 2.000 2.000 2.000 2.000 500 +0.21(+11.73%)
Oct 23, 2023 1.790 1.790 1.790 1.790 400 -0.71(-28.40%)
Oct 17, 2023 2.500 2.500 100 +0.49(+24.38%)
Oct 16, 2023 2.010 2.010 2.010 2.010 171 -0.24(-10.67%)
Oct 13, 2023 2.250 2.250 2.250 2.250 424 -1.16(-34.02%)
Oct 06, 2023 3.410 0 -0.08(-2.29%)
Oct 02, 2023 3.490 3.490 0 +0.59(+20.34%)
Sep 29, 2023 2.250 2.990 2.250 2.900 700 +1.63(+128.35%)
Sep 28, 2023 1.260 1.270 1.260 1.270 845 +0.00(+0.00%)
Sep 27, 2023 1.270 1.270 1.270 1.270 3,036 -0.01(-0.78%)
Sep 26, 2023 1.270 1.280 1.270 1.280 3,900 +0.01(+0.79%)
Sep 25, 2023 1.450 1.450 1.270 1.270 12,797 -0.24(-15.89%)
Sep 20, 2023 1.510 1.510 0 +0.00(+0.00%)
Sep 18, 2023 1.510 1.510 100 +0.00(+0.00%)
Sep 15, 2023 1.710 1.710 1.510 1.510 1,200 +0.00(+0.00%)
Sep 13, 2023 1.510 1.510 0 +0.01(+0.67%)
Sep 11, 2023 1.500 1.500 100 -0.40(-21.05%)
Sep 08, 2023 1.900 1.900 1.900 1.900 900 -0.02(-1.04%)
Sep 06, 2023 1.920 1.920 0 +0.03(+1.59%)
Aug 28, 2023 1.890 0 +0.00(+0.00%)
Aug 24, 2023 1.890 1.890 0 +0.09(+5.00%)
Aug 23, 2023 1.800 1.800 1.800 1.800 400 +0.00(+0.00%)
Aug 22, 2023 1.900 1.900 1.800 1.800 3,600 -0.10(-5.26%)
Aug 21, 2023 1.900 1.900 1.900 1.900 4,028 +0.00(+0.00%)
Aug 18, 2023 2.000 2.000 1.900 1.900 5,341 -0.40(-17.39%)
Aug 17, 2023 2.110 2.400 2.100 2.300 9,298 -1.95(-45.88%)
Aug 15, 2023 4.250 4.250 0 +0.00(+0.00%)
Aug 10, 2023 4.250 0 -0.25(-5.56%)
Aug 08, 2023 4.500 4.500 0 +0.00(+0.00%)
Aug 03, 2023 4.500 0 +0.11(+2.51%)
Aug 02, 2023 4.790 4.950 4.390 4.390 1,040 -0.25(-5.39%)
Aug 01, 2023 4.640 4.640 4.640 4.640 100 +0.04(+0.87%)
Jul 26, 2023 4.600 146 +0.01(+0.22%)
Jul 13, 2023 4.590 0 -0.04(-0.86%)
Jul 11, 2023 4.630 4.630 0 +0.00(+0.00%)
Jun 28, 2023 4.630 0 +0.02(+0.43%)
Jun 27, 2023 4.610 4.610 4.610 4.610 428 -0.02(-0.43%)
Jun 21, 2023 4.630 0 -0.37(-7.40%)
Jun 15, 2023 5.000 0 -1.00(-16.67%)
May 08, 2023 6.000 6.000 6.000 6.000 100 +0.25(+4.35%)
May 05, 2023 5.750 5.750 5.750 5.750 200 +0.22(+3.98%)
May 04, 2023 6.010 6.010 5.530 5.530 456 -0.47(-7.83%)
May 03, 2023 5.800 6.000 5.800 6.000 1,984 +0.23(+3.99%)
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.