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

Data Communications Management Corp (TSX: DCM )

3.100 +0.050 (+1.64%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2018 1.290 1.340 1.250 1.340 4,000 +0.04(+3.08%)
Oct 31, 2018 1.300 1.320 1.300 1.300 3,200 +0.03(+2.36%)
Oct 30, 2018 1.280 1.280 1.230 1.270 1,800 -0.02(-1.55%)
Oct 29, 2018 1.390 1.390 1.290 1.290 1,089 -0.09(-6.52%)
Oct 26, 2018 1.280 1.380 1.240 1.380 29,400 +0.09(+6.98%)
Oct 25, 2018 1.300 1.300 1.260 1.290 15,300 -0.01(-0.77%)
Oct 24, 2018 1.330 1.330 1.300 1.300 2,000 -0.05(-3.70%)
Oct 23, 2018 1.350 1.350 1.300 1.350 2,500 -0.01(-0.74%)
Oct 22, 2018 1.350 1.360 1.300 1.360 15,350 +0.00(+0.00%)
Oct 19, 2018 1.360 1.400 1.360 1.360 4,711 -0.01(-0.73%)
Oct 18, 2018 1.370 1.370 1.370 1.370 8,500 +0.02(+1.48%)
Oct 17, 2018 1.370 1.390 1.350 1.350 3,720 +0.00(+0.00%)
Oct 16, 2018 1.370 1.370 1.350 1.350 10,294 -0.04(-2.88%)
Oct 15, 2018 1.380 1.430 1.370 1.390 11,106 +0.01(+0.72%)
Oct 12, 2018 1.360 1.400 1.330 1.380 22,550 +0.03(+2.22%)
Oct 11, 2018 1.180 1.360 1.180 1.350 57,100 +0.13(+10.66%)
Oct 10, 2018 1.320 1.370 1.170 1.220 68,153 -0.11(-8.27%)
Oct 09, 2018 1.370 1.390 1.320 1.330 10,501 -0.03(-2.21%)
Oct 05, 2018 1.360 1.360 1.360 0 -0.03(-2.16%)
Oct 04, 2018 1.380 1.410 1.370 1.390 55,654 -0.03(-2.11%)
Oct 03, 2018 1.450 1.460 1.420 1.420 27,535 -0.01(-0.70%)
Oct 02, 2018 1.480 1.520 1.420 1.430 12,942 -0.09(-5.92%)
Oct 01, 2018 1.510 1.520 1.500 1.520 12,318 +0.03(+2.01%)
Sep 28, 2018 1.500 1.500 1.490 1.490 300 -0.01(-0.67%)
Sep 27, 2018 1.500 1.550 1.500 1.500 5,120 +0.00(+0.00%)
Sep 26, 2018 1.430 1.550 1.430 1.500 9,256 +0.04(+2.74%)
Sep 25, 2018 1.450 1.500 1.450 1.460 12,400 -0.01(-0.68%)
Sep 24, 2018 1.490 1.500 1.470 1.470 4,900 -0.03(-2.00%)
Sep 21, 2018 1.490 1.500 1.480 1.500 6,201 +0.00(+0.00%)
Sep 20, 2018 1.510 1.510 1.500 1.500 3,565 -0.01(-0.66%)
Sep 19, 2018 1.560 1.560 1.510 1.510 1,900 -0.03(-1.95%)
Sep 18, 2018 1.550 1.550 1.530 1.540 1,844 +0.04(+2.67%)
Sep 17, 2018 1.500 1.500 1.500 1.500 2,245 -0.02(-1.32%)
Sep 14, 2018 1.470 1.520 1.470 1.520 8,100 +0.12(+8.57%)
Sep 13, 2018 1.500 1.500 1.400 1.400 30,900 -0.10(-6.67%)
Sep 12, 2018 1.530 1.560 1.500 1.500 16,258 -0.03(-1.96%)
Sep 11, 2018 1.520 1.530 1.510 1.530 2,820 +0.01(+0.66%)
Sep 10, 2018 1.570 1.570 1.470 1.520 7,000 -0.05(-3.18%)
Sep 07, 2018 1.580 1.580 1.570 1.570 10,200 +0.07(+4.67%)
Sep 06, 2018 1.500 1.580 1.500 1.500 8,865 -0.08(-5.06%)
Sep 05, 2018 1.540 1.580 1.540 1.580 4,490 +0.00(+0.00%)
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.