Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Feb 01, 2021
1.750
1.750
1.750
1.750
0
-0.20(-10.26%)
Jan 29, 2021
1.950
1.950
1.950
1.950
100
+0.28(+16.77%)
Jan 27, 2021
1.670
1.670
1.670
1.670
0
-0.28(-14.36%)
Jan 25, 2021
1.950
1.950
1.950
1.950
0
+0.20(+11.43%)
Jan 22, 2021
1.790
1.990
1.670
1.750
14,000
-0.05(-2.78%)
Jan 21, 2021
1.800
1.800
1.800
1.800
2,160
+0.04(+2.27%)
Jan 20, 2021
1.760
1.760
1.760
1.760
300
-0.14(-7.37%)
Jan 19, 2021
1.900
1.900
1.900
1.900
1,000
+0.20(+11.76%)
Jan 18, 2021
1.820
1.820
1.600
1.700
82,198
-0.15(-8.11%)
Jan 14, 2021
1.850
1.850
1.850
1.850
0
+0.00(+0.00%)
Jan 13, 2021
1.890
1.890
1.820
1.850
6,580
-0.11(-5.61%)
Jan 12, 2021
1.980
1.990
1.960
1.960
2,600
+0.06(+3.16%)
Jan 11, 2021
1.910
1.910
1.900
1.900
1,000
-0.10(-5.00%)
Jan 08, 2021
2.040
2.040
2.000
2.000
10,800
+0.20(+11.11%)
Jan 07, 2021
2.040
2.040
1.800
1.800
3,085
-0.20(-10.00%)
Jan 06, 2021
2.040
2.040
2.000
2.000
564
-0.05(-2.44%)
Jan 04, 2021
2.050
2.050
2.050
2.050
0
+0.00(+0.00%)
Dec 31, 2020
2.050
2.050
2.050
0
+0.00(+0.00%)
Dec 30, 2020
2.050
2.050
2.050
2.050
1,000
+0.05(+2.50%)
Dec 29, 2020
2.200
2.200
2.000
2.000
24,677
-0.15(-6.98%)
Dec 23, 2020
2.150
2.150
2.150
0
+0.25(+13.16%)
Dec 22, 2020
1.900
1.900
1.900
1.900
3,500
+0.00(+0.00%)
Dec 21, 2020
1.750
1.900
1.750
1.900
11,800
+0.20(+11.76%)
Dec 18, 2020
1.750
1.750
1.700
1.700
1,900
+0.00(+0.00%)
Dec 17, 2020
1.700
1.750
1.700
1.700
11,950
+0.00(+0.00%)
Dec 16, 2020
1.600
1.700
1.600
1.700
9,900
+0.10(+6.25%)
Dec 15, 2020
1.420
1.600
1.410
1.600
16,500
+0.20(+14.29%)
Dec 10, 2020
1.400
1.400
1.400
0
-0.05(-3.45%)
Dec 09, 2020
1.450
1.450
1.450
1.450
3,600
+0.09(+6.62%)
Dec 08, 2020
1.380
1.380
1.360
1.360
35,011
-0.04(-2.86%)
Dec 04, 2020
1.400
1.400
1.400
0
-0.04(-2.78%)
Dec 02, 2020
1.440
1.440
1.440
1.440
0
-0.01(-0.69%)
Dec 01, 2020
1.450
1.450
1.450
1.450
1,100
+0.00(+0.00%)
Nov 30, 2020
1.480
1.480
1.430
1.450
2,700
+0.05(+3.57%)
Nov 27, 2020
1.480
1.480
1.400
1.400
12,000
-0.08(-5.41%)
Nov 26, 2020
1.360
1.480
1.360
1.480
24,000
+0.18(+13.85%)
Nov 25, 2020
1.320
1.320
1.300
1.300
12,200
-0.04(-2.99%)
Nov 20, 2020
1.340
1.340
1.340
0
+0.04(+3.08%)
Nov 19, 2020
1.300
1.300
1.300
1.300
1,000
-0.04(-2.99%)
Nov 18, 2020
1.340
1.340
1.340
1.340
56
+0.00(+0.00%)
Nov 17, 2020
1.300
1.340
1.260
1.340
2,600
+0.04(+3.08%)
Nov 16, 2020
1.340
1.340
1.300
1.300
3,300
+0.00(+0.00%)
Nov 13, 2020
1.310
1.310
1.300
1.300
11,500
+0.00(+0.00%)
Nov 12, 2020
1.300
1.300
1.300
1.300
400
+0.00(+0.00%)
Nov 11, 2020
1.310
1.310
1.300
1.300
6,617
+0.02(+1.56%)
Nov 09, 2020
1.280
1.280
1.280
1.280
0
-0.06(-4.48%)
Nov 06, 2020
1.300
1.340
1.300
1.340
3,100
+0.00(+0.00%)
Nov 04, 2020
1.340
1.340
1.340
1.340
0
-0.06(-4.29%)
Oct 29, 2020
1.400
1.400
1.400
0
+0.17(+13.82%)
Oct 28, 2020
1.280
1.280
1.210
1.230
4,000
-0.03(-2.38%)
Oct 27, 2020
1.260
1.260
1.260
1.260
100
+0.00(+0.00%)
Oct 26, 2020
1.280
1.280
1.260
1.260
1,036
+0.00(+0.00%)
Oct 22, 2020
1.260
1.260
1.260
1.260
0
+0.01(+0.80%)
Oct 21, 2020
1.300
1.300
1.250
1.250
1,505
+0.10(+8.70%)
Oct 20, 2020
1.390
1.390
1.150
1.150
4,500
-0.24(-17.27%)
Oct 19, 2020
1.390
1.390
1.390
1.390
100
+0.03(+2.21%)
Oct 16, 2020
1.360
1.360
1.360
1.360
2,600
-0.03(-2.16%)
Oct 15, 2020
1.400
1.400
1.320
1.390
6,300
-0.01(-0.71%)
Oct 14, 2020
1.410
1.420
1.400
1.400
3,900
+0.00(+0.00%)
Oct 13, 2020
1.390
1.400
1.390
1.400
2,000
+0.00(+0.00%)
Oct 09, 2020
1.400
1.400
1.400
0
+0.02(+1.45%)
Oct 08, 2020
1.420
1.420
1.380
1.380
700
-0.02(-1.43%)
Oct 07, 2020
1.350
1.400
1.350
1.400
21,500
+0.05(+3.70%)
Oct 06, 2020
1.360
1.360
1.340
1.350
1,700
+0.00(+0.00%)
Oct 05, 2020
1.300
1.390
1.300
1.350
13,988
+0.13(+10.66%)
Oct 02, 2020
1.280
1.390
1.220
1.220
56,000
+0.05(+4.27%)
Oct 01, 2020
1.270
1.290
1.170
1.170
46,100
-0.08(-6.40%)
Sep 30, 2020
1.020
1.300
1.020
1.250
27,660
+0.20(+19.05%)
Sep 29, 2020
1.000
1.050
1.000
1.050
46,900
+0.05(+5.00%)
Sep 25, 2020
1.000
1.000
1.000
0
-0.05(-4.76%)
Sep 24, 2020
1.080
1.080
1.050
1.050
4,000
-0.03(-2.78%)
Sep 23, 2020
1.080
1.080
1.080
1.080
3,200
+0.03(+2.86%)
Sep 22, 2020
1.180
1.190
1.020
1.050
5,939
+0.02(+1.94%)
Sep 21, 2020
1.050
1.180
0.9500
1.030
9,500
-0.02(-1.90%)
Sep 18, 2020
1.050
1.050
1.050
1.050
1,700
+0.10(+10.53%)
Sep 17, 2020
1.010
1.010
0.9500
0.9500
1,600
-0.05(-5.00%)
Sep 16, 2020
1.010
1.010
1.000
1.000
30,150
-0.05(-4.76%)
Sep 15, 2020
1.050
1.050
1.050
1.050
2,000
+0.05(+5.00%)
Sep 11, 2020
1.000
1.000
1.000
0
-0.13(-11.50%)
Sep 10, 2020
1.130
1.130
1.130
1.130
100
+0.00(+0.00%)
Sep 09, 2020
1.130
1.130
1.130
1.130
500
+0.10(+9.71%)
Sep 01, 2020
1.030
1.030
1.030
0
-0.07(-6.36%)
Aug 31, 2020
1.160
1.160
1.100
1.100
300
+0.06(+5.77%)
Aug 27, 2020
1.040
1.040
1.040
1.040
0
-0.15(-12.61%)
Aug 26, 2020
1.180
1.190
1.180
1.190
3,000
+0.09(+8.18%)
Aug 25, 2020
1.120
1.270
1.080
1.100
6,777
-0.17(-13.39%)
Aug 24, 2020
1.110
1.270
1.110
1.270
3,300
+0.00(+0.00%)
Aug 21, 2020
1.270
1.270
1.260
1.270
5,350
-0.02(-1.55%)
Aug 20, 2020
1.150
1.290
1.150
1.290
10,820
+0.19(+17.27%)
Aug 19, 2020
1.100
1.100
1.100
1.100
5,000
+0.00(+0.00%)
Aug 18, 2020
1.110
1.110
1.100
1.100
3,000
+0.00(+0.00%)
Aug 17, 2020
1.100
1.290
1.100
1.100
10,200
+0.00(+0.00%)
Aug 14, 2020
1.190
1.200
1.100
1.100
12,800
-0.09(-7.56%)
Aug 13, 2020
1.190
1.190
1.190
1.190
1,600
+0.07(+6.25%)
Aug 12, 2020
1.070
1.120
1.070
1.120
12,950
+0.12(+12.00%)
Aug 11, 2020
1.100
1.100
1.000
1.000
1,993
-0.10(-9.09%)
Aug 10, 2020
1.100
1.100
1.100
1.100
500
+0.00(+0.00%)
Aug 07, 2020
1.100
1.100
1.100
1.100
100
+0.00(+0.00%)
Aug 06, 2020
1.100
1.100
1.100
1.100
1,000
-0.02(-1.79%)
Aug 05, 2020
1.120
1.120
1.120
1.120
3,100
+0.00(+0.00%)
Aug 04, 2020
1.200
1.200
1.000
1.120
13,880
-0.08(-6.67%)
Jul 31, 2020
1.200
1.200
1.200
0
+0.15(+14.29%)
Jul 30, 2020
1.150
1.150
1.010
1.050
1,700
-0.10(-8.70%)
Jul 29, 2020
1.100
1.340
1.010
1.150
47,738
+0.05(+4.55%)
Jul 28, 2020
1.010
1.100
1.010
1.100
6,500
+0.09(+8.91%)
Jul 27, 2020
1.010
1.010
1.010
1.010
500
+0.00(+0.00%)
Jul 24, 2020
1.000
1.010
1.000
1.010
9,822
+0.03(+3.06%)
Jul 23, 2020
0.9800
0.9800
0.9800
0.9800
500
+0.00(+0.00%)
Jul 22, 2020
1.010
1.010
0.9500
0.9800
30,500
-0.03(-2.97%)
Jul 21, 2020
1.000
1.010
1.000
1.010
13,601
+0.01(+1.00%)
Jul 20, 2020
1.000
1.000
1.000
1.000
3,501
+0.01(+1.01%)
Jul 17, 2020
0.9000
0.9900
0.9000
0.9900
1,000
+0.17(+20.73%)
Jul 16, 2020
0.8200
0.8200
0.8200
0.8200
31,500
+0.00(+0.00%)
Jul 15, 2020
0.8300
0.8400
0.8100
0.8200
26,845
-0.01(-1.20%)
Jul 14, 2020
0.8300
0.8300
0.8300
0.8300
4,000
+0.01(+1.22%)
Jul 13, 2020
0.8400
0.8400
0.8200
0.8200
10,000
-0.01(-1.20%)
Jul 10, 2020
0.8300
0.8300
0.8300
0.8300
12,100
-0.04(-4.60%)
Jul 07, 2020
0.8700
0.8700
0.8700
0.8700
0
+0.03(+3.57%)
Jul 06, 2020
0.8300
1.000
0.8300
0.8400
6,100
-0.02(-2.33%)
Jun 30, 2020
0.8600
0.8600
0.8600
0.8600
0
+0.03(+3.61%)
Jun 29, 2020
0.8300
0.8300
0.8200
0.8300
9,065
+0.00(+0.00%)
Jun 26, 2020
0.8300
0.8300
0.8300
0.8300
27,625
+0.00(+0.00%)
Jun 25, 2020
0.8300
0.8300
0.8300
0.8300
3,500
-0.01(-1.19%)
Jun 24, 2020
0.8200
0.8400
0.8000
0.8400
11,100
+0.05(+6.33%)
Jun 23, 2020
0.8100
0.8100
0.7900
0.7900
2,000
-0.05(-5.95%)
Jun 22, 2020
0.8400
0.8400
0.8400
0.8400
1,500
+0.00(+0.00%)
Jun 19, 2020
0.8200
0.8400
0.8200
0.8400
7,000
+0.05(+6.33%)
Jun 18, 2020
0.8000
0.8000
0.7800
0.7900
5,500
-0.03(-3.66%)
Jun 17, 2020
0.8200
0.8200
0.8200
0.8200
2,600
+0.02(+2.50%)
Jun 16, 2020
0.8100
0.8700
0.8000
0.8000
29,400
-0.03(-3.61%)
Jun 15, 2020
0.8700
0.8700
0.8300
0.8300
20,500
-0.02(-2.35%)
Jun 12, 2020
0.8200
0.8700
0.8200
0.8500
14,000
+0.03(+3.66%)
Jun 10, 2020
0.8200
0.8200
0.8200
0.8200
0
-0.01(-1.20%)
Jun 09, 2020
0.8700
0.8700
0.8300
0.8300
20,655
-0.08(-8.79%)
Jun 08, 2020
0.8700
0.9100
0.8700
0.9100
17,700
+0.09(+10.98%)
Jun 05, 2020
0.8200
0.8200
0.8000
0.8200
14,500
+0.00(+0.00%)
Jun 04, 2020
0.8500
0.8500
0.8200
0.8200
13,000
+0.01(+1.23%)
Jun 02, 2020
0.8100
0.8100
0.8100
0.8100
0
-0.19(-19.00%)
Jun 01, 2020
1.000
1.000
1.000
1.000
2,000
+0.00(+0.00%)
May 27, 2020
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
May 26, 2020
1.000
1.000
1.000
1.000
6,800
+0.00(+0.00%)
May 25, 2020
1.050
1.050
1.000
1.000
15,000
-0.10(-9.09%)
May 22, 2020
1.100
1.100
1.100
1.100
2,000
-0.02(-1.79%)
May 21, 2020
1.010
1.120
1.010
1.120
7,112
+0.02(+1.82%)
May 20, 2020
1.140
1.140
1.010
1.100
20,000
+0.00(+0.00%)
May 19, 2020
1.060
1.100
1.060
1.100
16,500
+0.00(+0.00%)
May 15, 2020
1.100
1.100
1.100
0
+0.16(+17.02%)
May 14, 2020
0.9400
0.9400
0.9400
0.9400
8,500
+0.10(+11.90%)
May 13, 2020
0.8200
0.8400
0.8200
0.8400
5,000
+0.02(+2.44%)
May 12, 2020
0.8000
0.8200
0.8000
0.8200
10,000
+0.07(+9.33%)
May 11, 2020
0.7500
0.7500
0.7500
0.7500
1,500
+0.03(+4.17%)
May 08, 2020
0.7200
0.7200
0.7200
0.7200
500
+0.07(+10.77%)
May 07, 2020
0.7000
0.7000
0.6500
0.6500
5,000
-0.01(-1.52%)
May 06, 2020
0.7000
0.7000
0.6600
0.6600
6,500
-0.02(-2.94%)
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
.