Direct Communication Solutions Inc (DCSI)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4 | 7.5 | 8.1 | 7.01 | 1166 | 7.3934946 | CS |
| 4 | 4.27 | 145.733788396 | 2.93 | 8.1 | 2.9 | 3030 | 4.5260531 | CS |
| 12 | 4.12 | 133.766233766 | 3.08 | 8.1 | 2.7 | 1253 | 4.24001907 | CS |
| 26 | 5.45 | 311.428571429 | 1.75 | 8.1 | 1.57 | 1127 | 3.43027429 | CS |
| 52 | 5.95 | 476 | 1.25 | 8.1 | 0.75 | 839 | 2.67379143 | CS |
| 156 | 4.75 | 193.87755102 | 2.45 | 12.04 | 0.75 | 6236 | 6.92185952 | CS |
| 260 | -7.5 | -51.0204081633 | 14.7 | 18.69 | 0.75 | 9531 | 7.64378198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734991500 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 1 |
| 1734732300 | 7.2 | -0.3 | -4.00 | 7.49 | 7.49 | 7.2 | 530 |
| 1734645900 | 7.5 | 0 | 0.00 | 8.1 | 8.1 | 7.1 | 750 |
| 1734559500 | 7.5 | 0.49 | 6.99 | 8 | 8 | 7.5 | 1627 |
| 1734473100 | 7.01 | -0.59 | -7.76 | 7.01 | 7.01 | 7.01 | 1278 |
| 1734386700 | 7.6 | 0.1 | 1.33 | 7.5 | 7.67 | 7.5 | 1644 |
| 1734127500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1650 |
| 1734041100 | 7.5 | 1 | 15.38 | 6.99 | 7.5 | 6.9 | 5603 |
| 1733954700 | 6.5 | 1.5 | 30.00 | 5.9 | 6.5 | 5.9 | 4146 |
| 1733868300 | 5 | 0.1 | 2.04 | 4.82 | 5 | 4.82 | 2580 |
| 1733781900 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.8 | 2030 |
| 1733522700 | 4.8 | 0.55 | 12.94 | 4.25 | 4.9 | 4.25 | 3301 |
| 1733436300 | 4.25 | 1.05 | 32.81 | 3.17 | 4.25 | 3.17 | 2114 |
| 1733349900 | 3.2 | 0.19 | 6.31 | 3.0099999 | 3.2 | 3.0099999 | 14520 |
| 1733263500 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 1600 |
| 1733177100 | 3.0099999 | 0.06 | 2.03 | 3 | 3.0099999 | 2.96 | 2850 |
| 1732917900 | 2.95 | 0.01 | 0.34 | 2.91 | 2.95 | 2.91 | 6670 |
| 1732831500 | 2.94 | 0 | 0.00 | 2.9 | 2.94 | 2.9 | 4050 |
| 1732745100 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 750 |
| 1732658700 | 2.94 | 0.01 | 0.34 | 2.93 | 2.94 | 2.93 | 600 |
| 1732572300 | 2.93 | -0.01 | -0.34 | 2.93 | 2.93 | 2.9 | 2314 |
| 1732313100 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732226700 | 2.94 | -0.01 | -0.34 | 2.94 | 2.94 | 2.94 | 444 |
| 1732140300 | 2.95 | 0.15 | 5.36 | 2.95 | 2.95 | 2.9 | 3500 |
| 1732053900 | 2.8 | 0.1 | 3.70 | 2.8 | 2.8 | 2.8 | 800 |
| 1731967500 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1731708300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 128 |
| 1731621900 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1731535500 | 2.7 | -0.12 | -4.26 | 2.7 | 2.7 | 2.7 | 500 |
| 1731449100 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1731362700 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1731103500 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1731017100 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 34 |
| 1730930700 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1730844300 | 2.82 | 0.02 | 0.71 | 2.82 | 2.82 | 2.82 | 300 |
| 1730757900 | 2.8 | -0.14 | -4.76 | 2.8 | 2.8 | 2.8 | 400 |
| 1730495100 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 50 |
| 1730408700 | 2.94 | -0.02 | -0.68 | 2.9 | 2.94 | 2.9 | 371 |
| 1730322300 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1730235900 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1730149500 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729890300 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729803900 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729717500 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729631100 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729544700 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729285500 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729199100 | 2.96 | -0.04 | -1.33 | 2.96 | 2.96 | 2.96 | 600 |
| 1729112700 | 3 | -0.01 | -0.33 | 3 | 3 | 3 | 2745 |
| 1729026300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1728680700 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 395 |
| 1728594300 | 3.0099999 | 0.23 | 8.27 | 3.02 | 3.02 | 3.0099999 | 400 |
| 1728507900 | 2.7799999 | -0.23 | -7.64 | 3.02 | 3.02 | 2.7799999 | 557 |
| 1728421500 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 40 |
| 1728335100 | 3.0099999 | -0.07 | -2.27 | 3.08 | 3.08 | 3.0099999 | 1800 |
| 1728075900 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 59 |
| 1727989500 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1727903100 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1727816700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1727730300 | 3.08 | 0.05 | 1.65 | 3.08 | 3.08 | 3.08 | 200 |
| 1727471100 | 3.0299999 | 0 | 0.00 | 3.04 | 3.04 | 3.0299999 | 2020 |
| 1727384700 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1727298300 | 3.0299999 | 0 | 0.00 | 3.08 | 3.08 | 3.0299999 | 1600 |
| 1727211900 | 3.0299999 | -0.08 | -2.57 | 3.0299999 | 3.0299999 | 3.0299999 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
