Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Communications Management Corp (TSX: DCM )

3.080 +0.010 (+0.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.210 1.270 1.210 1.250 5,630 +0.04(+3.31%)
Jan 30, 2019 1.210 1.210 1.210 1.210 1,200 +0.00(+0.00%)
Jan 29, 2019 1.180 1.250 1.160 1.210 5,200 +0.03(+2.54%)
Jan 28, 2019 1.150 1.180 1.150 1.180 800 +0.03(+2.61%)
Jan 25, 2019 1.140 1.160 1.120 1.150 19,859 +0.00(+0.00%)
Jan 24, 2019 1.160 1.160 1.140 1.150 4,400 -0.03(-2.54%)
Jan 23, 2019 1.110 1.180 1.110 1.180 4,528 +0.07(+6.31%)
Jan 22, 2019 1.120 1.120 1.110 1.110 5,200 -0.01(-0.89%)
Jan 21, 2019 1.120 1.120 1.120 1.120 3,200 +0.03(+2.75%)
Jan 18, 2019 1.170 1.170 1.070 1.090 9,958 -0.07(-6.03%)
Jan 17, 2019 1.130 1.160 1.130 1.160 816 +0.04(+3.57%)
Jan 16, 2019 1.170 1.170 1.110 1.120 15,200 -0.04(-3.45%)
Jan 15, 2019 1.180 1.180 1.150 1.160 3,190 -0.02(-1.69%)
Jan 14, 2019 1.190 1.190 1.180 1.180 10,861 -0.02(-1.67%)
Jan 11, 2019 1.200 1.200 1.200 1.200 200 +0.02(+1.69%)
Jan 10, 2019 1.210 1.210 1.180 1.180 1,300 -0.02(-1.67%)
Jan 09, 2019 1.240 1.240 1.200 1.200 400 -0.04(-3.23%)
Jan 08, 2019 1.240 1.240 1.240 1.240 1,500 -0.01(-0.80%)
Jan 07, 2019 1.270 1.270 1.200 1.250 19,850 -0.03(-2.34%)
Jan 04, 2019 1.290 1.290 1.280 1.280 2,800 +0.00(+0.00%)
Jan 03, 2019 1.280 1.280 1.280 1.280 4,121 +0.01(+0.79%)
Jan 02, 2019 1.320 1.320 1.270 1.270 500 -0.06(-4.51%)
Dec 31, 2018 1.330 1.330 1.330 0 +0.09(+7.26%)
Dec 28, 2018 1.230 1.250 1.230 1.240 1,200 +0.03(+2.48%)
Dec 27, 2018 1.200 1.210 1.200 1.210 5,702 +0.01(+0.83%)
Dec 24, 2018 1.200 1.200 1.200 0 -0.02(-1.64%)
Dec 21, 2018 1.200 1.220 1.190 1.220 154,104 +0.02(+1.67%)
Dec 20, 2018 1.240 1.240 1.200 1.200 6,000 +0.00(+0.00%)
Dec 19, 2018 1.200 1.200 1.200 1.200 14,122 +0.00(+0.00%)
Dec 18, 2018 1.160 1.200 1.160 1.200 4,353 +0.04(+3.45%)
Dec 17, 2018 1.140 1.160 1.140 1.160 27,036 +0.02(+1.75%)
Dec 14, 2018 1.130 1.140 1.130 1.140 2,400 +0.00(+0.00%)
Dec 13, 2018 1.130 1.140 1.130 1.140 3,873 +0.02(+1.79%)
Dec 12, 2018 1.140 1.140 1.100 1.120 9,500 +0.00(+0.00%)
Dec 11, 2018 1.120 1.140 1.100 1.120 5,400 -0.01(-0.88%)
Dec 10, 2018 1.130 1.130 1.130 1.130 150 +0.03(+2.73%)
Dec 07, 2018 1.110 1.120 1.080 1.100 40,200 +0.00(+0.00%)
Dec 06, 2018 1.080 1.100 1.050 1.100 21,350 -0.02(-1.79%)
Dec 05, 2018 1.120 1.150 1.110 1.120 18,000 +0.00(+0.00%)
Dec 04, 2018 1.120 1.140 1.120 1.120 5,400 +0.02(+1.82%)
Dec 03, 2018 1.140 1.180 1.100 1.100 37,980 -0.02(-1.79%)
Nov 30, 2018 1.130 1.140 1.120 1.120 4,000 +0.00(+0.00%)
Nov 29, 2018 1.120 1.250 1.100 1.120 11,043 -0.01(-0.88%)
Nov 28, 2018 1.100 1.140 1.060 1.130 30,256 +0.03(+2.73%)
Nov 27, 2018 1.200 1.200 1.040 1.100 22,316 -0.05(-4.35%)
Nov 26, 2018 1.200 1.200 1.040 1.150 87,799 -0.05(-4.17%)
Nov 23, 2018 1.220 1.220 1.200 1.200 600 -0.03(-2.44%)
Nov 22, 2018 1.250 1.250 1.230 1.230 11,100 -0.02(-1.60%)
Nov 21, 2018 1.200 1.250 1.200 1.250 32,400 +0.05(+4.17%)
Nov 20, 2018 1.240 1.250 1.160 1.200 27,886 -0.06(-4.76%)
Nov 19, 2018 1.310 1.310 1.260 1.260 1,200 -0.07(-5.26%)
Nov 16, 2018 1.360 1.360 1.270 1.330 16,425 -0.04(-2.92%)
Nov 15, 2018 1.360 1.380 1.360 1.370 16,800 -0.01(-0.72%)
Nov 14, 2018 1.380 1.380 1.360 1.380 2,700 -0.04(-2.82%)
Nov 13, 2018 1.300 1.550 1.300 1.420 93,693 +0.17(+13.60%)
Nov 12, 2018 1.290 1.290 1.220 1.250 2,406 -0.05(-3.85%)
Nov 09, 2018 1.210 1.300 1.190 1.300 18,936 +0.06(+4.84%)
Nov 08, 2018 1.290 1.290 1.200 1.240 2,325 -0.06(-4.62%)
Nov 07, 2018 1.230 1.310 1.220 1.300 7,200 +0.08(+6.56%)
Nov 06, 2018 1.300 1.300 1.170 1.220 24,162 -0.02(-1.61%)
Nov 05, 2018 1.300 1.300 1.220 1.240 9,000 -0.07(-5.34%)
Nov 02, 2018 1.330 1.330 1.310 1.310 2,600 -0.03(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.