Direct Communication Solutions Inc (DCSX) Historical Stock Data
0.99 ↑0.00 (0.00%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, DCSX is up 2.53% a day on average. There have been 24 days where Direct Communication Solutions Inc closed green and 6 days where DCSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 0.83 | 0.99 | ↑$0.16 (18.72%) | 0.83 | 0.99 | 13.68K |
| 2023-01-30 | 0.86 | 0.93 | ↑$0.07 (8.02%) | 0.85 | 0.93 | 18.10K |
| 2023-01-26 | 0.85 | 0.93 | ↑$0.07 (8.63%) | 0.83 | 0.93 | 19.73K |
| 2023-01-25 | 0.85 | 0.91 | ↑$0.05 (6.30%) | 0.84 | 0.91 | 3.93K |
| 2023-01-24 | 0.85 | 0.89 | ↑$0.04 (4.94%) | 0.85 | 0.95 | 20.77K |
| 2023-01-23 | 0.85 | 0.85 | ↑$0.00 (0.00%) | 0.85 | 0.85 | 4.23K |
| 2023-01-18 | 0.82 | 0.86 | ↑$0.04 (5.36%) | 0.82 | 0.86 | 5.24K |
| 2023-01-17 | 0.87 | 0.89 | ↑$0.02 (2.13%) | 0.85 | 0.90 | 10.08K |
| 2023-01-11 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.90 | 0.90 | 2.50K |
| 2023-01-09 | 0.88 | 0.88 | ↑$0.00 (0.00%) | 0.88 | 0.88 | 130 |
| 2023-01-04 | 0.84 | 0.90 | ↑$0.06 (7.13%) | 0.81 | 0.90 | 5.90K |
| 2022-12-30 | 0.88 | 0.92 | ↑$0.04 (4.28%) | 0.88 | 0.92 | 310 |
| 2022-12-29 | 0.84 | 0.93 | ↑$0.09 (11.10%) | 0.84 | 0.93 | 460 |
| 2022-12-22 | 0.93 | 0.93 | ↑$0.01 (0.54%) | 0.93 | 0.93 | 337 |
| 2022-12-21 | 0.90 | 0.93 | ↑$0.03 (3.11%) | 0.87 | 0.93 | 3.11K |
| 2022-12-20 | 0.93 | 0.97 | ↑$0.03 (3.70%) | 0.93 | 0.97 | 1.32K |
| 2022-12-19 | 0.91 | 0.97 | ↑$0.05 (5.92%) | 0.91 | 0.97 | 7.70K |
| 2022-12-16 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.94 | 0.94 | 10K |
| 2022-12-15 | 0.97 | 0.94 | ↓$0.03 (-2.75%) | 0.84 | 0.97 | 29.60K |
| 2022-12-13 | 0.94 | 0.91 | ↓$0.03 (-3.19%) | 0.91 | 0.95 | 12K |
| 2022-12-12 | 0.95 | 0.96 | ↑$0.00 (0.26%) | 0.93 | 0.96 | 12.15K |
| 2022-12-09 | 0.94 | 0.95 | ↑$0.01 (1.46%) | 0.94 | 0.95 | 1.70K |
| 2022-12-08 | 0.92 | 0.95 | ↑$0.02 (2.72%) | 0.92 | 0.95 | 1.67K |
| 2022-12-07 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.95 | 210 |
| 2022-12-06 | 0.94 | 0.92 | ↓$0.02 (-2.21%) | 0.85 | 0.97 | 17.70K |
| 2022-12-05 | 1.04 | 0.92 | ↓$0.11 (-10.94%) | 0.89 | 1.04 | 67.60K |
| 2022-12-02 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.03 | 1.04 | 22K |
| 2022-12-01 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.02 | 1.04 | 16.10K |
| 2022-11-30 | 1.00 | 1.00 | ↓$0.00 (-0.40%) | 1.00 | 1.00 | 2.10K |
| 2022-11-29 | 1.00 | 1.02 | ↑$0.02 (1.92%) | 1.00 | 1.03 | 13.26K |
Create an account or log in to view more rows.
$DCSX I gave in! Bought more 100 shares
$DCSX buy SHARES