Direct Communication Solutions Inc (DCSI)

DCSI
🏛️ Canada →
2.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1.21 1.21 1.20 1.20 0.0M
2023-12-28 1.20 1.20 1.20 1.20 0.0M
2023-12-27 1.25 1.25 1.20 1.20 0.0M
2023-12-22 1.25 1.25 1.25 1.25 0.0M
2023-12-20 1.25 1.25 1.25 1.25 0.0M
2023-12-19 1.20 1.20 1.20 1.20 0.0M
2023-12-14 1.20 1.20 1.20 1.20 0.0M
2023-12-13 1.20 1.20 1.20 1.20 0.0M
2023-12-12 1.00 1.33 1.00 1.33 0.0M
2023-12-11 1.19 1.19 1.19 1.19 0.0M
2023-12-05 1.21 1.21 1.20 1.20 0.0M
2023-12-01 1.15 1.15 1.15 1.15 0.0M
2023-11-27 1.10 1.10 1.10 1.10 0.0M
2023-11-24 1.10 1.10 1.10 1.10 0.0M
2023-11-23 1.13 1.13 1.13 1.13 0.0M
2023-11-22 1.16 1.16 1.16 1.16 0.0M
2023-11-21 1.00 1.05 1.00 1.05 0.0M
2023-11-20 1.15 1.15 1.10 1.10 0.0M
2023-11-17 1.11 1.11 1.11 1.11 0.0M
2023-11-16 1.43 1.43 1.11 1.11 0.0M
2023-11-14 1.65 1.65 1.65 1.65 0.0M
2023-11-03 1.75 1.75 1.74 1.75 0.0M
2023-11-02 1.75 1.75 1.75 1.75 0.0M
2023-11-01 1.75 1.75 1.75 1.75 0.0M
2023-10-31 1.75 1.75 1.75 1.75 0.0M
2023-10-30 1.75 1.75 1.75 1.75 0.0M
2023-10-26 1.95 1.95 1.95 1.95 0.0M
2023-10-25 1.85 1.85 1.79 1.85 0.0M
2023-10-24 2.00 2.00 2.00 2.00 0.0M
2023-10-23 1.79 1.79 1.79 1.79 0.0M
2023-10-17 2.00 2.50 2.00 2.50 0.0M
2023-10-16 2.01 2.01 2.01 2.01 0.0M
2023-10-13 2.25 2.25 2.25 2.25 0.0M
2023-10-06 3.30 3.41 3.30 3.41 0.0M
2023-10-02 3.57 3.57 3.49 3.49 0.0M
2023-09-29 2.25 2.99 2.25 2.90 0.0M
2023-09-28 1.26 1.27 1.26 1.27 0.0M
2023-09-27 1.27 1.27 1.27 1.27 0.0M
2023-09-26 1.27 1.28 1.27 1.28 0.0M
2023-09-25 1.45 1.45 1.27 1.27 0.0M
2023-09-20 1.51 1.51 1.51 1.51 0.0M
2023-09-18 1.64 1.65 1.51 1.51 0.0M
2023-09-15 1.71 1.71 1.51 1.51 0.0M
2023-09-13 1.51 1.51 1.51 1.51 0.0M
2023-09-11 1.85 1.85 1.50 1.50 0.0M
2023-09-08 1.90 1.90 1.90 1.90 0.0M
2023-09-06 1.92 1.92 1.92 1.92 0.0M
2023-08-28 1.89 1.89 1.89 1.89 0.0M
2023-08-24 1.89 1.89 1.89 1.89 0.0M
2023-08-23 1.80 1.80 1.80 1.80 0.0M
2023-08-22 1.90 1.90 1.80 1.80 0.0M
2023-08-21 1.90 1.90 1.90 1.90 0.0M
2023-08-18 2.00 2.00 1.90 1.90 0.0M
2023-08-17 2.11 2.40 2.10 2.30 0.0M
2023-08-15 4.25 4.25 4.25 4.25 0.0M
2023-08-10 4.30 4.30 4.25 4.25 0.0M
2023-08-08 4.26 4.50 4.26 4.50 0.0M
2023-08-03 4.50 4.50 4.50 4.50 0.0M
2023-08-02 4.79 4.95 4.39 4.39 0.0M
2023-08-01 4.64 4.64 4.64 4.64 0.0M
2023-07-26 4.50 4.60 4.50 4.60 0.0M
2023-07-13 4.59 4.59 4.59 4.59 0.0M
2023-07-11 5.23 5.23 4.63 4.63 0.0M
2023-06-28 4.64 4.64 4.63 4.63 0.0M
2023-06-27 4.61 4.61 4.61 4.61 0.0M
2023-06-21 4.73 4.73 4.63 4.63 0.0M
2023-06-15 5.00 5.00 5.00 5.00 0.0M
2023-06-14 5.30 5.30 5.30 5.30 0.0M
2023-06-13 4.75 4.75 4.75 4.75 0.0M
2023-06-12 5.56 5.56 5.00 5.00 0.0M
2023-06-08 5.50 5.50 5.50 5.50 0.0M
2023-05-31 5.23 5.95 4.99 5.95 0.0M
2023-05-30 5.10 5.10 5.09 5.10 0.0M
2023-05-25 6.14 6.15 6.14 6.15 0.0M
2023-05-23 5.40 5.41 5.40 5.41 0.0M
2023-05-18 5.26 5.26 5.26 5.26 0.0M
2023-05-17 5.29 5.30 5.29 5.30 0.0M
2023-05-16 5.30 5.30 5.30 5.30 0.0M
2023-05-15 5.30 5.30 5.26 5.26 0.0M
2023-05-12 5.41 5.41 5.41 5.41 0.0M
2023-05-11 5.50 5.50 5.50 5.50 0.0M
2023-05-09 5.75 5.75 5.75 5.75 0.0M
2023-05-08 6.00 6.00 6.00 6.00 0.0M
2023-05-05 5.75 5.75 5.75 5.75 0.0M
2023-05-04 6.01 6.01 5.53 5.53 0.0M
2023-05-03 5.98 6.00 5.80 6.00 0.0M
2023-05-02 5.77 5.77 5.77 5.77 0.0M
2023-04-27 5.96 5.96 5.96 5.96 0.0M
2023-04-26 5.01 5.01 5.00 5.00 0.0M
2023-04-25 6.05 6.50 6.00 6.00 0.0M
2023-04-24 6.46 6.77 5.98 6.50 0.0M
2023-04-20 6.58 6.58 6.58 6.58 0.0M
2023-04-18 6.20 6.20 5.90 5.90 0.0M
2023-04-17 6.68 6.68 6.68 6.68 0.0M
2023-04-14 7.02 7.02 7.02 7.02 0.0M
2023-04-10 7.02 7.21 7.02 7.02 0.0M
2023-04-06 7.00 7.00 7.00 7.00 0.0M
2023-04-05 7.00 7.00 7.00 7.00 0.0M
2023-04-03 7.25 7.25 7.25 7.25 0.0M
2023-03-31 7.56 7.56 7.25 7.25 0.0M
2023-03-29 7.27 7.27 7.25 7.25 0.0M
2023-03-28 7.55 7.55 7.36 7.36 0.0M
2023-03-24 7.50 7.59 7.15 7.59 0.0M
2023-03-23 7.50 7.50 7.40 7.50 0.0M
2023-03-22 7.68 7.68 7.40 7.47 0.0M
2023-03-16 7.69 8.22 7.65 8.22 0.0M
2023-03-15 8.00 8.00 7.00 7.89 0.0M
2023-03-14 8.00 8.40 8.00 8.40 0.0M
2023-03-10 8.44 8.44 8.00 8.25 0.0M
2023-03-07 8.40 8.45 8.00 8.45 0.0M
2023-03-02 7.95 7.95 7.85 7.85 0.0M
2023-03-01 8.10 8.10 8.10 8.10 0.0M
2023-02-28 8.40 8.50 8.25 8.25 0.0M
2023-02-27 8.60 8.60 7.90 7.90 0.0M
2023-02-24 8.29 8.50 7.74 8.50 0.0M
2023-02-23 8.80 9.00 8.00 8.00 0.0M
2023-02-22 9.24 9.50 8.50 8.90 0.0M
2023-02-21 8.98 8.98 8.50 8.50 0.0M
2023-02-17 9.00 9.10 8.90 9.00 0.0M
2023-02-16 8.80 9.15 8.56 8.75 0.0M
2023-02-15 9.50 9.50 8.75 8.75 0.0M
2023-02-14 8.40 8.50 8.40 8.50 0.0M
2023-02-13 8.00 8.25 8.00 8.25 0.0M
2023-02-10 8.00 8.00 8.00 8.00 0.0M
2023-02-09 7.35 8.40 7.35 7.42 0.0M
2023-02-08 9.66 9.66 7.00 7.00 0.0M
2023-02-07 9.80 10.08 9.10 9.73 0.0M
2023-02-06 10.15 10.15 9.31 9.94 0.0M
2023-02-03 9.80 10.92 9.80 10.15 0.0M
2023-02-02 10.15 11.20 9.80 10.15 0.0M
2023-02-01 7.77 8.54 7.63 8.40 0.0M
2023-01-31 8.40 8.40 7.42 7.77 0.0M
2023-01-30 7.91 8.68 7.77 8.61 0.0M
2023-01-27 8.05 8.05 7.91 7.91 0.0M
2023-01-26 8.26 8.61 7.84 8.19 0.0M
2023-01-25 8.05 8.26 7.84 8.26 0.0M
2023-01-24 7.84 8.89 7.84 7.98 0.0M
2023-01-23 7.84 7.84 7.84 7.84 0.0M
2023-01-20 7.91 7.98 7.84 7.98 0.0M
2023-01-19 8.05 8.05 7.98 7.98 0.0M
2023-01-18 7.98 8.05 7.70 8.05 0.0M
2023-01-17 8.19 8.33 7.70 8.33 0.0M
2023-01-16 8.05 8.05 8.05 8.05 0.0M
2023-01-12 8.19 8.19 8.19 8.19 0.0M
2023-01-11 7.70 8.26 7.70 8.26 0.0M
2023-01-09 8.12 8.12 8.05 8.05 0.0M
2023-01-06 8.05 8.05 8.05 8.05 0.0M
2023-01-04 8.19 8.40 7.70 8.40 0.0M
2023-01-03 8.33 8.33 8.33 8.33 0.0M