Direct Communication Solutions Inc (CSE: DCSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 | +0.00(+0.00%) |
| May 21, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 2,600 | +0.10(+11.11%) |
| May 17, 2024 | 0.9000 | 0 | +0.15(+20.00%) | |||
| May 15, 2024 | 0.7500 | 0.7500 | 0 | -0.08(-9.64%) | ||
| Apr 30, 2024 | 0.8300 | 100 | -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%) |
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.
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.