Direct Communication Solutions Inc (DCSI)

DCSI
🏛️ 캐나다 →
2.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.19 8.19 8.19 8.19 0.0M
2022-12-29 8.61 8.61 8.61 8.61 0.0M
2022-12-28 8.19 8.19 8.19 8.19 0.0M
2022-12-21 8.75 8.75 8.05 8.05 0.0M
2022-12-20 8.75 9.03 8.47 8.47 0.0M
2022-12-19 8.68 8.96 8.68 8.75 0.0M
2022-12-16 8.89 8.89 8.68 8.68 0.0M
2022-12-15 9.03 9.10 8.05 8.75 0.0M
2022-12-13 8.89 8.89 8.61 8.61 0.0M
2022-12-12 9.10 9.17 8.75 9.03 0.0M
2022-12-09 8.89 8.89 8.89 8.89 0.0M
2022-12-08 8.75 9.10 8.75 9.10 0.0M
2022-12-07 8.47 8.47 8.47 8.47 0.0M
2022-12-06 7.35 8.89 7.35 8.19 0.0M
2022-12-05 9.73 9.80 7.70 7.70 0.0M
2022-12-02 9.73 9.80 9.59 9.59 0.0M
2022-12-01 9.45 9.73 9.45 9.73 0.0M
2022-11-30 9.38 9.45 9.38 9.45 0.0M
2022-11-29 9.31 9.80 9.10 9.45 0.0M
2022-11-28 9.31 9.31 9.17 9.17 0.0M
2022-11-25 9.59 9.59 9.31 9.31 0.0M
2022-11-24 9.59 9.66 9.10 9.59 0.0M
2022-11-23 9.80 9.80 9.52 9.66 0.0M
2022-11-22 9.94 9.94 9.87 9.87 0.0M
2022-11-21 10.15 10.15 10.15 10.15 0.0M
2022-11-18 9.94 10.15 9.73 10.15 0.0M
2022-11-17 10.08 10.08 9.73 9.80 0.0M
2022-11-16 9.80 10.01 9.80 9.94 0.0M
2022-11-15 9.66 9.80 9.66 9.73 0.0M
2022-11-14 9.10 9.66 9.10 9.66 0.0M
2022-11-11 9.10 9.10 9.10 9.10 0.0M
2022-11-10 9.10 9.10 8.75 9.10 0.0M
2022-11-09 8.89 9.17 8.89 8.89 0.0M
2022-11-08 8.89 8.89 8.82 8.82 0.0M
2022-11-07 8.82 9.10 8.82 8.96 0.0M
2022-11-04 9.10 9.10 9.10 9.10 0.0M
2022-11-03 8.89 9.17 8.89 8.89 0.0M
2022-11-02 9.45 9.45 8.68 8.75 0.0M
2022-11-01 9.10 9.59 9.10 9.59 0.0M
2022-10-31 8.89 9.17 8.89 9.17 0.0M
2022-10-28 8.96 9.10 8.89 9.10 0.0M
2022-10-27 9.03 9.52 8.96 8.96 0.0M
2022-10-26 9.38 9.38 9.03 9.03 0.0M
2022-10-25 8.75 9.10 8.75 9.10 0.0M
2022-10-24 9.03 9.10 9.03 9.10 0.0M
2022-10-21 9.10 9.10 9.10 9.10 0.0M
2022-10-20 9.45 9.45 8.96 8.96 0.0M
2022-10-19 9.03 9.66 8.68 9.66 0.0M
2022-10-18 8.89 9.03 8.75 9.03 0.0M
2022-10-17 9.10 9.17 8.89 8.89 0.0M
2022-10-14 9.87 9.87 9.59 9.59 0.0M
2022-10-13 10.08 10.08 10.08 10.08 0.0M
2022-10-12 10.15 10.22 9.31 10.22 0.0M
2022-10-11 9.45 10.08 9.31 9.80 0.0M
2022-10-07 10.15 10.29 9.73 10.01 0.0M
2022-10-06 10.01 10.22 9.73 10.15 0.0M
2022-10-05 10.29 10.36 9.52 9.87 0.0M
2022-10-04 9.73 10.36 9.73 10.22 0.0M
2022-10-03 11.55 11.55 8.68 9.45 0.0M
2022-09-30 11.20 11.55 10.78 11.55 0.0M
2022-09-29 11.20 11.34 11.06 11.34 0.0M
2022-09-28 11.20 11.34 10.92 11.13 0.0M
2022-09-27 10.92 11.20 10.71 11.20 0.0M
2022-09-26 10.50 10.92 9.66 10.43 0.0M
2022-09-23 10.15 10.50 10.08 10.50 0.0M
2022-09-22 10.50 10.50 10.29 10.29 0.0M
2022-09-21 10.08 10.43 9.59 10.43 0.0M
2022-09-20 10.43 10.43 9.31 10.08 0.0M
2022-09-19 10.78 10.78 10.50 10.50 0.0M
2022-09-16 11.13 11.13 10.29 10.29 0.0M
2022-09-15 10.85 11.20 10.71 10.71 0.0M
2022-09-14 10.85 10.85 10.29 10.71 0.0M
2022-09-13 9.38 12.04 9.38 10.57 0.0M
2022-09-12 8.19 10.50 8.12 10.36 0.0M
2022-09-09 8.40 8.40 8.40 8.40 0.0M
2022-09-08 8.33 8.33 8.26 8.26 0.0M
2022-09-06 8.33 8.33 7.70 8.33 0.0M
2022-09-02 7.98 8.33 7.98 8.33 0.0M
2022-09-01 7.91 7.98 7.84 7.98 0.0M
2022-08-31 7.35 7.91 7.35 7.91 0.0M
2022-08-30 8.05 8.05 7.98 7.98 0.0M
2022-08-29 8.19 8.19 8.05 8.05 0.0M
2022-08-26 8.26 8.33 8.12 8.19 0.0M
2022-08-25 8.26 8.33 8.26 8.33 0.0M
2022-08-24 8.19 8.40 8.19 8.26 0.0M
2022-08-23 8.19 8.26 8.19 8.26 0.0M
2022-08-22 7.21 8.33 7.14 8.26 0.0M
2022-08-19 7.56 7.98 7.56 7.98 0.0M
2022-08-18 7.42 7.70 7.42 7.42 0.0M
2022-08-17 8.05 8.05 7.98 7.98 0.0M
2022-08-16 7.70 8.05 7.00 8.05 0.0M
2022-08-15 8.05 8.40 7.84 8.33 0.0M
2022-08-12 7.84 8.05 7.84 8.05 0.0M
2022-08-11 7.42 7.84 7.42 7.84 0.0M
2022-08-10 7.28 7.70 7.00 7.63 0.0M
2022-08-09 7.28 7.28 7.28 7.28 0.0M
2022-08-08 7.00 7.35 6.86 7.00 0.0M
2022-08-05 7.07 7.28 7.00 7.28 0.0M
2022-08-04 7.00 7.35 7.00 7.35 0.0M
2022-08-03 6.30 6.72 6.30 6.51 0.0M
2022-08-02 6.30 6.72 6.30 6.72 0.0M
2022-07-29 5.74 6.72 5.74 6.72 0.0M
2022-07-28 4.90 5.81 4.90 5.81 0.0M
2022-07-27 5.11 5.11 5.11 5.11 0.0M
2022-07-26 4.20 5.11 4.20 5.11 0.0M
2022-07-25 4.90 4.90 4.90 4.90 0.0M
2022-07-22 4.90 4.90 4.90 4.90 0.0M
2022-07-21 4.90 4.90 4.90 4.90 0.0M
2022-07-20 4.69 4.76 4.62 4.76 0.0M
2022-07-15 4.76 4.83 4.76 4.83 0.0M
2022-07-14 4.83 4.83 4.83 4.83 0.0M
2022-07-07 4.90 5.04 4.83 5.04 0.0M
2022-07-06 4.13 5.11 4.13 5.11 0.0M
2022-07-05 3.19 5.11 3.19 5.11 0.0M
2022-06-28 5.04 5.11 5.04 5.11 0.0M
2022-06-24 5.11 5.11 5.11 5.11 0.0M
2022-06-22 5.11 5.11 5.11 5.11 0.0M
2022-06-21 5.11 5.11 5.11 5.11 0.0M
2022-06-20 5.11 5.11 5.11 5.11 0.0M
2022-06-17 5.11 5.11 3.71 5.11 0.0M
2022-06-16 5.11 5.11 4.83 4.83 0.0M
2022-06-13 5.25 5.25 5.25 5.25 0.0M
2022-06-10 5.25 5.25 5.25 5.25 0.0M
2022-06-09 5.95 5.95 5.25 5.25 0.0M
2022-06-08 5.60 5.60 5.25 5.25 0.0M
2022-06-07 5.25 5.25 5.25 5.25 0.0M
2022-06-06 5.32 5.32 5.25 5.25 0.0M
2022-06-01 5.04 5.60 5.04 5.60 0.0M
2022-05-31 5.11 5.11 5.11 5.11 0.0M
2022-05-27 5.18 5.18 5.18 5.18 0.0M
2022-05-26 4.90 5.18 4.90 5.18 0.0M
2022-05-17 5.32 5.32 5.32 5.32 0.0M
2022-05-16 5.39 5.39 4.90 5.32 0.0M
2022-05-13 5.32 5.39 5.32 5.39 0.0M
2022-05-12 4.69 5.39 4.69 5.39 0.0M
2022-05-11 5.39 5.39 5.39 5.39 0.0M
2022-05-09 5.39 5.39 5.32 5.32 0.0M
2022-05-03 4.83 4.90 4.83 4.90 0.0M
2022-05-02 4.83 4.90 4.20 4.90 0.0M
2022-04-29 5.11 5.11 5.04 5.04 0.0M
2022-04-28 5.25 5.25 5.18 5.18 0.0M
2022-04-27 5.04 5.39 5.04 5.39 0.0M
2022-04-26 5.53 5.53 5.39 5.39 0.0M
2022-04-25 5.60 5.60 2.94 2.94 0.0M
2022-04-22 5.67 5.81 5.67 5.81 0.0M
2022-04-21 5.04 5.60 5.04 5.60 0.0M
2022-04-20 5.04 5.88 5.04 5.88 0.0M
2022-04-19 3.57 3.57 3.57 3.57 0.0M
2022-04-14 5.32 5.46 5.32 5.46 0.0M
2022-04-12 5.81 5.81 5.32 5.32 0.0M
2022-04-07 5.95 5.95 5.95 5.95 0.0M
2022-04-04 6.02 6.02 6.02 6.02 0.0M
2022-04-01 6.16 6.16 6.16 6.16 0.0M
2022-03-31 6.16 6.16 6.16 6.16 0.0M
2022-03-29 6.30 6.37 6.30 6.37 0.0M
2022-03-28 6.23 6.23 6.23 6.23 0.0M
2022-03-25 6.23 6.30 6.16 6.30 0.0M
2022-03-24 6.30 6.30 6.23 6.30 0.0M
2022-03-23 6.09 6.30 6.09 6.30 0.0M
2022-03-22 5.88 6.09 5.88 6.09 0.0M
2022-03-21 5.81 5.88 5.81 5.88 0.0M
2022-03-18 5.67 5.74 5.67 5.74 0.0M
2022-03-17 5.60 5.74 5.60 5.67 0.0M
2022-03-16 5.46 5.95 5.46 5.60 0.0M
2022-03-15 4.90 5.60 4.90 5.60 0.0M
2022-03-14 5.25 5.25 5.25 5.25 0.0M
2022-03-11 3.36 4.41 3.36 4.41 0.0M
2022-03-10 3.15 3.29 3.01 3.08 0.0M
2022-03-09 3.12 3.15 3.12 3.15 0.0M
2022-03-08 2.80 3.12 2.10 3.12 0.0M
2022-03-07 2.94 2.94 2.80 2.80 0.0M
2022-03-04 3.01 3.01 3.01 3.01 0.0M
2022-03-03 3.33 3.33 2.17 2.80 0.0M
2022-03-02 3.36 3.36 3.22 3.22 0.0M
2022-03-01 3.57 3.57 3.36 3.50 0.0M
2022-02-28 3.71 3.71 3.71 3.71 0.0M
2022-02-24 3.64 3.64 3.64 3.64 0.0M
2022-02-23 3.78 3.78 3.71 3.71 0.0M
2022-02-22 3.71 3.71 3.57 3.57 0.0M
2022-02-18 3.78 3.78 3.78 3.78 0.0M
2022-02-17 4.20 4.41 3.78 3.78 0.0M
2022-02-16 4.13 4.13 4.13 4.13 0.0M
2022-02-15 4.27 4.27 4.20 4.20 0.0M
2022-02-14 4.20 4.20 4.20 4.20 0.0M
2022-02-11 3.99 3.99 3.99 3.99 0.0M
2022-02-09 3.57 3.64 3.57 3.64 0.0M
2022-02-08 3.57 3.57 3.57 3.57 0.0M
2022-02-07 3.57 3.64 3.36 3.36 0.0M
2022-02-04 3.57 3.64 3.15 3.64 0.0M
2022-02-01 3.57 3.57 3.57 3.57 0.0M
2022-01-28 4.06 4.06 3.71 3.71 0.0M
2022-01-27 4.13 4.13 4.06 4.06 0.0M
2022-01-26 4.13 4.41 4.13 4.20 0.0M
2022-01-25 4.13 4.13 3.92 3.92 0.0M
2022-01-21 4.13 4.13 4.13 4.13 0.0M
2022-01-20 3.85 4.13 3.85 4.13 0.0M
2022-01-19 3.50 3.50 3.50 3.50 0.0M
2022-01-18 3.85 3.85 3.50 3.50 0.0M
2022-01-14 3.57 3.57 3.57 3.57 0.0M
2022-01-13 3.57 3.57 3.57 3.57 0.0M
2022-01-12 3.71 3.85 3.57 3.57 0.0M
2022-01-11 3.85 3.85 3.78 3.85 0.0M
2022-01-10 3.57 3.64 3.57 3.64 0.0M
2022-01-07 3.50 3.57 3.50 3.50 0.0M
2022-01-06 3.15 3.15 3.15 3.15 0.0M
2022-01-05 2.80 3.08 2.80 3.08 0.0M
2022-01-04 3.22 3.22 2.80 2.80 0.0M