Direct Communication Solutions, Inc. (CSE:DCSI)
Canada
· Delayed Price · Currency is CAD 3.200
+0.100 (3.23%)
Apr 25, 2025, 3:44 PM EDT
CSE:DCSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3.23% | 100 |
| Apr 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Apr 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Apr 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Apr 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -0.32% | 100 |
| Apr 17, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | - | - |
| Apr 16, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | 1.97% | 100 |
| Apr 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | - |
| Apr 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | 100 |
| Apr 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | - |
| Apr 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | - |
| Apr 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | 200 |
| Apr 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | 100 |
| Apr 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | - |
| Apr 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | - |
| Apr 3, 2025 | 2.80 | 3.05 | 2.75 | 3.05 | - | 1.67% | 1,100 |
| Apr 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 9.09% | 200 |
| Apr 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | - |
| Mar 31, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | - |
| Mar 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | - |
| Mar 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1.85% | 199 |
| Mar 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Mar 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Mar 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Mar 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Mar 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 210 |
| Mar 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Mar 18, 2025 | 3.04 | 3.04 | 2.70 | 2.70 | - | -1.82% | 800 |
| Mar 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | - |
| Mar 14, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | - |
| Mar 13, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | - |
| Mar 12, 2025 | 2.50 | 2.75 | 2.50 | 2.75 | - | -8.33% | 820 |
| Mar 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -1.64% | 100 |
| Mar 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | - |
| Mar 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | 0.33% | 100 |
| Mar 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | - |
| Mar 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | - |
| Mar 4, 2025 | 3.75 | 3.75 | 3.00 | 3.04 | - | -22.05% | 2,600 |
| Mar 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 13.04% | 200 |
| Feb 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | - | - |
| Feb 27, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | - | 0.29% | 500 |
| Feb 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -8.27% | 455 |
| Feb 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | - |
| Feb 24, 2025 | 3.85 | 3.85 | 3.75 | 3.75 | - | -1.32% | 300 |
| Feb 21, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | - | -1.30% | 500 |
| Feb 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 2.67% | 200 |
| Feb 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | - |
| Feb 18, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | - | -1.32% | 281 |
| Feb 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Feb 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |