Skip to main content
Direct Communication Solutions, Inc. (CSE: DCSI)
Canada flag Canada · Delayed Price · Currency is CAD
7.10
-0.40 (-5.33%)
Dec 19, 2024, 11:15 AM EST

CSE: DCSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.497.497.207.20--4.00%530
Dec 19, 20248.108.107.107.50--750
Dec 18, 20248.008.007.507.50-6.99%1,627
Dec 17, 20247.017.017.017.01--7.76%1,278
Dec 16, 20247.507.677.507.60-1.33%1,644
Dec 13, 20247.507.507.507.50--1,650
Dec 12, 20246.997.506.907.50-15.38%5,603
Dec 11, 20245.906.505.906.50-30.00%4,146
Dec 10, 20244.825.004.825.00-2.04%2,580
Dec 9, 20244.804.904.804.90-2.08%2,030
Dec 6, 20244.254.904.254.80-12.94%3,301
Dec 5, 20243.174.253.174.25-32.81%2,114
Dec 4, 20243.013.203.013.20-6.31%14,520
Dec 3, 20243.013.013.013.01--1,600
Dec 2, 20243.003.012.963.01-2.03%2,850
Nov 29, 20242.912.952.912.95-0.34%6,670
Nov 28, 20242.902.942.902.94--4,050
Nov 27, 20242.942.942.942.94--750
Nov 26, 20242.932.942.932.94-0.34%600
Nov 25, 20242.932.932.902.93--0.34%2,314
Nov 22, 20242.942.942.942.94---
Nov 21, 20242.942.942.942.94--0.34%444
Nov 20, 20242.952.952.902.95-5.36%3,500
Nov 19, 20242.802.802.802.80-3.70%800
Nov 18, 20242.702.702.702.70---
Nov 15, 20242.702.702.702.70--128
Nov 14, 20242.702.702.702.70---
Nov 13, 20242.702.702.702.70--4.26%500
Nov 12, 20242.822.822.822.82---
Nov 11, 20242.822.822.822.82---
Nov 8, 20242.822.822.822.82---
Nov 7, 20242.822.822.822.82---
Nov 6, 20242.822.822.822.82---
Nov 5, 20242.822.822.822.82-0.71%300
Nov 4, 20242.802.802.802.80--4.76%400
Nov 1, 20242.942.942.942.94---
Oct 31, 20242.902.942.902.94--0.68%371
Oct 30, 20242.962.962.962.96---
Oct 29, 20242.962.962.962.96---
Oct 28, 20242.962.962.962.96---
Oct 25, 20242.962.962.962.96---
Oct 24, 20242.962.962.962.96---
Oct 23, 20242.962.962.962.96---
Oct 22, 20242.962.962.962.96---
Oct 21, 20242.962.962.962.96---
Oct 18, 20242.962.962.962.96---
Oct 17, 20242.962.962.962.96--1.33%600
Oct 16, 20243.003.003.003.00--0.33%2,745
Oct 15, 20243.013.013.013.01---
Oct 11, 20243.013.013.013.01--395
Oct 10, 20243.023.023.013.01-8.27%400
Oct 9, 20243.023.022.782.78--7.64%557
Oct 8, 20243.013.013.013.01---
Oct 7, 20243.083.083.013.01--2.27%1,800
Oct 4, 20243.083.083.083.08---
Oct 3, 20243.083.083.083.08---
Oct 2, 20243.083.083.083.08---
Oct 1, 20243.083.083.083.08---
Sep 30, 20243.083.083.083.08-1.65%200
Sep 27, 20243.043.043.033.03--2,020
Sep 26, 20243.033.033.033.03---
Sep 25, 20243.083.083.033.03--1,600
Sep 24, 20243.033.033.033.03--2.57%300
Sep 23, 20243.113.113.113.11--100
Sep 20, 20243.113.113.113.11--1.27%200
Sep 19, 20243.153.153.153.15---
Sep 18, 20243.153.153.153.15---
Sep 17, 20243.153.153.153.15--1,400
Sep 16, 20243.153.153.153.15---
Sep 13, 20243.153.153.153.15---
Sep 12, 20243.153.153.153.15---
Sep 11, 20243.153.153.153.15---
Sep 10, 20243.153.153.153.15--1.56%100
Sep 9, 20243.203.203.203.20---
Sep 6, 20243.153.203.153.20-1.91%850
Sep 5, 20243.143.143.143.14---
Sep 4, 20243.123.143.123.14-1.29%1,100
Sep 3, 20243.103.103.103.10---
Aug 30, 20243.093.103.033.10--0.64%1,000
Aug 29, 20243.123.123.123.12-0.97%553
Aug 28, 20243.093.093.093.09--1.59%100
Aug 27, 20243.143.143.143.14---
Aug 26, 20243.113.143.093.14-1.62%580
Aug 23, 20243.103.103.093.09-0.32%467
Aug 22, 20243.083.083.083.08--0.32%200
Aug 21, 20243.093.093.093.09--3.44%585
Aug 20, 20243.203.203.203.20---
Aug 19, 20243.203.203.203.20--3.03%250
Aug 16, 20243.303.303.303.30--1,700
Aug 15, 20243.303.303.303.30-8.20%1,800
Aug 14, 20243.053.053.053.05---
Aug 13, 20243.053.053.053.05---
Aug 12, 20243.053.053.053.05---
Aug 9, 20242.963.052.963.05-4.10%3,100
Aug 8, 20242.932.932.932.93---
Aug 7, 20242.932.932.932.93---
Aug 6, 20242.932.932.932.93--0.68%408
Aug 2, 20242.952.952.952.95---
Aug 1, 20242.952.952.952.95-1.72%100
Jul 31, 20242.952.952.902.90--1.69%1,100