Direct Communication Solutions Inc (DCSI)

DCSI
🏛️ カナダ →
2.95
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2.49 3.08 2.49 3.08 0.0M
2021-12-30 2.52 2.52 2.49 2.49 0.0M
2021-12-29 2.31 2.38 2.31 2.38 0.0M
2021-12-24 2.24 2.31 2.24 2.31 0.0M
2021-12-23 2.45 3.08 2.38 2.45 0.0M
2021-12-22 2.24 2.31 2.24 2.31 0.0M
2021-12-21 2.21 2.21 2.17 2.17 0.0M
2021-12-16 2.10 2.17 2.10 2.17 0.0M
2021-12-15 2.17 2.17 2.10 2.10 0.0M
2021-12-14 2.21 2.21 2.17 2.17 0.0M
2021-12-13 2.21 2.21 2.21 2.21 0.0M
2021-12-10 2.31 2.31 2.31 2.31 0.0M
2021-12-09 2.24 2.24 2.24 2.24 0.0M
2021-12-06 2.35 2.35 2.17 2.17 0.0M
2021-12-03 2.38 2.38 2.31 2.31 0.0M
2021-12-02 2.38 2.38 2.38 2.38 0.0M
2021-12-01 2.38 2.38 2.35 2.38 0.0M
2021-11-30 2.31 2.38 2.31 2.38 0.0M
2021-11-29 2.52 2.52 2.38 2.38 0.0M
2021-11-26 2.24 2.45 2.24 2.38 0.0M
2021-11-25 2.45 2.45 2.24 2.24 0.1M
2021-11-24 2.49 2.98 2.10 2.10 0.0M
2021-11-23 2.98 2.98 2.45 2.45 0.0M
2021-11-19 3.15 3.15 2.80 3.15 0.0M
2021-11-18 3.22 3.50 3.15 3.29 0.0M
2021-11-16 3.22 3.22 3.22 3.22 0.0M
2021-11-15 3.36 3.40 3.36 3.40 0.0M
2021-11-12 3.50 3.50 3.15 3.36 0.0M
2021-11-11 3.43 3.50 3.15 3.50 0.0M
2021-11-10 3.85 3.85 3.50 3.50 0.0M
2021-11-09 4.20 4.27 4.13 4.13 0.0M
2021-11-08 4.27 4.27 4.27 4.27 0.0M
2021-11-05 4.76 4.76 4.20 4.27 0.0M
2021-11-04 4.06 4.69 4.06 4.69 0.0M
2021-11-03 3.92 4.06 3.92 4.06 0.0M
2021-11-02 4.62 4.62 3.78 3.78 0.0M
2021-11-01 5.53 5.53 4.41 4.41 0.0M
2021-10-29 5.53 5.53 5.53 5.53 0.0M
2021-10-28 5.53 5.53 5.53 5.53 0.0M
2021-10-27 5.53 5.53 5.53 5.53 0.0M
2021-10-26 5.60 5.60 5.53 5.53 0.0M
2021-10-25 5.53 6.02 5.53 6.02 0.0M
2021-10-22 5.53 5.53 5.53 5.53 0.0M
2021-10-21 5.53 5.53 5.53 5.53 0.0M
2021-10-20 6.02 6.02 5.95 5.95 0.0M
2021-10-19 5.60 5.60 5.32 5.46 0.0M
2021-10-18 5.88 5.88 5.60 5.60 0.0M
2021-10-14 5.74 5.74 5.32 5.32 0.0M
2021-10-08 6.02 6.02 5.39 5.39 0.0M
2021-10-07 5.60 5.60 5.60 5.60 0.0M
2021-10-06 5.32 5.32 5.18 5.32 0.0M
2021-10-05 5.67 5.67 5.32 5.32 0.0M
2021-10-04 5.67 5.67 5.67 5.67 0.0M
2021-10-01 5.67 5.67 5.60 5.60 0.0M
2021-09-30 5.74 6.02 5.46 5.46 0.0M
2021-09-29 6.86 6.86 5.46 5.74 0.0M
2021-09-28 5.60 7.14 5.60 6.93 0.0M
2021-09-27 7.14 7.14 7.14 7.14 0.0M
2021-09-24 7.70 7.70 7.70 7.70 0.0M
2021-09-23 7.14 7.70 7.00 7.70 0.0M
2021-09-22 7.35 7.70 7.35 7.70 0.0M
2021-09-21 7.35 7.42 7.35 7.35 0.0M
2021-09-20 8.05 8.05 8.05 8.05 0.0M
2021-09-16 7.00 8.12 7.00 8.12 0.0M
2021-09-15 7.35 7.49 7.00 7.00 0.0M
2021-09-14 7.70 7.70 7.21 7.21 0.0M
2021-09-13 7.56 8.19 7.35 7.98 0.0M
2021-09-10 8.12 8.12 8.12 8.12 0.0M
2021-09-09 7.63 8.33 7.63 8.33 0.0M
2021-09-08 7.70 7.70 7.28 7.70 0.0M
2021-09-07 8.05 8.05 7.84 7.84 0.0M
2021-09-03 8.05 8.05 8.05 8.05 0.0M
2021-09-01 7.77 7.84 7.77 7.84 0.0M
2021-08-31 7.70 7.91 7.70 7.91 0.0M
2021-08-30 7.21 7.49 7.21 7.49 0.0M
2021-08-27 6.65 7.35 6.65 7.35 0.0M
2021-08-26 7.00 7.00 6.79 6.79 0.0M
2021-08-25 6.51 6.86 6.51 6.86 0.0M
2021-08-24 6.86 6.86 6.58 6.72 0.0M
2021-08-23 7.00 7.00 6.93 6.93 0.0M
2021-08-20 6.93 7.00 6.93 7.00 0.0M
2021-08-19 6.93 7.00 6.93 7.00 0.0M
2021-08-18 6.93 7.00 6.86 7.00 0.0M
2021-08-17 7.00 7.00 6.93 6.93 0.0M
2021-08-16 7.00 7.00 6.79 7.00 0.0M
2021-08-13 6.93 7.00 6.86 7.00 0.0M
2021-08-12 7.00 7.00 6.86 7.00 0.0M
2021-08-11 7.00 7.21 6.86 7.00 0.0M
2021-08-10 7.00 7.00 7.00 7.00 0.0M
2021-08-09 7.00 7.00 6.79 7.00 0.0M
2021-08-06 7.00 7.00 6.93 7.00 0.0M
2021-08-05 6.86 6.93 6.65 6.65 0.0M
2021-08-04 7.00 7.00 6.86 6.86 0.0M
2021-08-03 7.00 7.00 6.86 7.00 0.0M
2021-07-30 7.00 7.00 7.00 7.00 0.0M
2021-07-29 7.00 7.00 6.86 7.00 0.0M
2021-07-28 6.93 6.93 6.93 6.93 0.0M
2021-07-27 7.00 7.00 6.79 6.86 0.0M
2021-07-26 7.00 7.00 6.86 7.00 0.0M
2021-07-23 7.14 7.21 7.14 7.21 0.0M
2021-07-22 7.00 7.00 7.00 7.00 0.0M
2021-07-21 7.00 7.00 7.00 7.00 0.0M
2021-07-20 7.00 7.00 6.93 7.00 0.0M
2021-07-19 7.35 7.35 6.97 7.00 0.0M
2021-07-16 7.35 7.35 7.28 7.28 0.0M
2021-07-15 7.28 7.35 7.14 7.21 0.0M
2021-07-14 7.35 7.35 7.07 7.21 0.0M
2021-07-13 7.21 7.21 7.21 7.21 0.0M
2021-07-12 6.93 6.93 6.93 6.93 0.0M
2021-07-09 7.28 7.28 6.86 6.93 0.0M
2021-07-08 7.28 7.28 6.65 7.00 0.0M
2021-07-07 7.28 7.28 7.07 7.07 0.0M
2021-07-06 7.14 7.56 7.00 7.28 0.0M
2021-07-05 7.42 7.42 7.14 7.14 0.0M
2021-07-02 7.42 7.42 6.86 7.21 0.0M
2021-06-30 7.35 7.42 7.07 7.35 0.0M
2021-06-29 8.33 8.33 7.28 7.28 0.0M
2021-06-28 8.05 8.40 8.05 8.19 0.0M
2021-06-25 7.35 8.05 7.35 7.49 0.0M
2021-06-24 7.35 7.56 6.86 7.00 0.0M
2021-06-23 7.28 8.40 6.93 7.84 0.0M
2021-06-22 8.05 8.05 7.00 7.77 0.0M
2021-06-21 7.63 7.84 7.35 7.84 0.0M
2021-06-18 7.91 8.68 7.56 7.56 0.0M
2021-06-17 8.12 8.12 7.84 7.84 0.0M
2021-06-16 8.05 9.38 8.05 9.31 0.0M
2021-06-15 7.84 9.38 7.77 8.12 0.0M
2021-06-14 7.84 7.84 7.84 7.84 0.0M
2021-06-11 8.61 8.61 8.47 8.47 0.0M
2021-06-10 8.61 8.61 8.47 8.47 0.0M
2021-06-09 8.75 8.75 7.84 8.47 0.0M
2021-06-08 9.10 9.10 8.33 9.10 0.0M
2021-06-07 8.96 9.31 8.75 9.31 0.0M
2021-06-04 9.10 9.10 8.75 8.75 0.0M
2021-06-03 9.10 9.10 8.26 9.10 0.0M
2021-06-02 8.19 8.54 8.05 8.54 0.0M
2021-06-01 8.68 8.68 8.12 8.12 0.0M
2021-05-31 9.10 9.10 8.75 8.82 0.0M
2021-05-28 8.05 9.24 7.35 9.24 0.0M
2021-05-27 8.26 8.75 7.91 7.98 0.0M
2021-05-26 9.45 9.80 7.91 7.91 0.0M
2021-05-25 9.80 9.80 8.82 9.24 0.0M
2021-05-21 9.24 9.31 8.47 8.96 0.0M
2021-05-20 9.45 9.45 8.19 8.26 0.0M
2021-05-19 8.89 10.50 8.75 10.50 0.0M
2021-05-18 9.31 9.31 8.75 8.75 0.0M
2021-05-17 9.31 9.31 8.75 8.82 0.0M
2021-05-14 9.80 9.80 9.10 9.10 0.0M
2021-05-13 9.94 10.15 9.66 9.80 0.0M
2021-05-12 10.15 10.64 9.80 9.80 0.0M
2021-05-11 9.80 10.15 8.75 10.01 0.0M
2021-05-10 11.55 11.55 10.78 10.99 0.0M
2021-05-07 11.55 12.11 10.92 10.92 0.0M
2021-05-06 10.85 12.18 10.85 11.55 0.0M
2021-05-05 10.92 11.69 10.43 11.69 0.0M
2021-05-04 11.06 11.27 10.64 10.92 0.0M
2021-05-03 10.92 11.13 10.85 11.13 0.0M
2021-04-30 10.64 10.71 10.64 10.71 0.0M
2021-04-29 10.01 10.50 10.01 10.50 0.0M
2021-04-28 9.03 10.36 8.82 10.36 0.0M
2021-04-27 10.15 10.15 8.82 8.82 0.0M
2021-04-26 11.06 11.13 9.94 9.94 0.0M
2021-04-23 10.57 10.64 10.50 10.64 0.0M
2021-04-22 10.85 10.99 10.50 10.57 0.0M
2021-04-21 11.83 11.90 10.85 10.85 0.0M
2021-04-20 11.20 13.09 11.20 11.34 0.0M
2021-04-19 12.60 12.60 11.20 11.20 0.0M
2021-04-16 12.95 13.23 11.90 12.25 0.0M
2021-04-15 14.00 14.00 12.60 12.95 0.0M
2021-04-14 15.05 15.05 13.09 13.09 0.0M
2021-04-13 14.70 15.75 14.70 15.05 0.0M
2021-04-12 13.30 15.54 13.30 15.33 0.0M
2021-04-09 13.51 13.51 12.95 13.09 0.0M
2021-04-08 13.58 13.58 13.30 13.30 0.0M
2021-04-07 14.35 14.35 13.30 13.37 0.0M
2021-04-06 15.54 15.54 14.14 15.05 0.0M
2021-04-05 16.10 16.45 14.56 15.05 0.0M
2021-04-01 14.70 16.45 14.70 16.45 0.0M
2021-03-31 16.45 17.15 14.35 15.05 0.0M
2021-03-30 16.10 18.69 15.82 16.45 0.0M
2021-03-29 14.00 17.22 14.00 15.75 0.0M
2021-03-26 13.79 13.79 13.30 13.30 0.0M
2021-03-25 14.00 14.00 13.58 13.86 0.0M
2021-03-24 14.00 14.00 14.00 14.00 0.0M
2021-03-23 14.00 14.00 13.30 13.30 0.0M
2021-03-22 14.00 14.00 14.00 14.00 0.0M
2021-03-19 13.93 13.93 13.93 13.93 0.0M
2021-03-12 14.00 14.00 14.00 14.00 0.0M
2021-03-11 13.93 14.00 13.93 14.00 0.0M
2021-03-08 13.65 13.65 13.65 13.65 0.0M
2021-03-05 13.30 14.00 13.30 13.30 0.0M
2021-03-03 13.86 13.86 11.48 11.48 0.0M
2021-03-02 13.93 14.00 13.93 14.00 0.0M
2021-03-01 14.00 14.00 14.00 14.00 0.0M
2021-02-26 13.86 13.86 13.86 13.86 0.0M
2021-02-25 13.44 13.93 13.44 13.93 0.0M
2021-02-23 13.44 13.44 13.44 13.44 0.0M
2021-02-19 13.44 13.44 13.16 13.44 0.0M
2021-02-18 12.39 12.39 11.34 11.34 0.0M
2021-02-17 12.32 12.32 12.32 12.32 0.0M
2021-02-12 12.32 12.32 12.32 12.32 0.0M
2021-02-11 12.32 12.60 12.32 12.60 0.0M
2021-02-09 13.16 13.30 13.16 13.30 0.0M
2021-02-08 13.30 13.30 13.30 13.30 0.0M
2021-02-05 12.60 12.60 12.60 12.60 0.0M
2021-02-04 11.41 12.60 11.41 12.60 0.0M
2021-02-03 13.30 13.30 13.30 13.30 0.0M
2021-02-01 12.25 12.25 11.41 12.25 0.0M
2021-01-29 13.65 13.65 13.65 13.65 0.0M
2021-01-27 13.37 13.37 11.20 11.69 0.0M
2021-01-25 13.65 13.65 13.65 13.65 0.0M
2021-01-22 12.53 13.93 11.69 12.25 0.0M
2021-01-21 12.60 12.60 12.60 12.60 0.0M
2021-01-20 12.32 12.32 12.32 12.32 0.0M
2021-01-19 13.30 13.30 13.30 13.30 0.0M
2021-01-18 12.74 12.74 11.20 11.90 0.0M
2021-01-14 1.85 1.85 1.85 1.85 0.0M
2021-01-13 1.89 1.89 1.82 1.85 0.0M
2021-01-12 1.98 1.99 1.96 1.96 0.0M
2021-01-11 1.91 1.91 1.90 1.90 0.0M
2021-01-08 2.04 2.04 2.00 2.00 0.0M
2021-01-07 2.04 2.04 1.80 1.80 0.0M
2021-01-06 2.04 2.04 2.00 2.00 0.0M
2021-01-04 2.05 2.20 2.00 2.05 0.0M