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

Data Communications Management Corp (TSX: DCM )

3.030 +0.020 (+0.66%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 15, 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 (%)
Mar 29, 2019 1.360 1.360 1.340 1.360 10,350 +0.01(+0.74%)
Mar 28, 2019 1.280 1.350 1.280 1.350 16,905 +0.05(+3.85%)
Mar 27, 2019 1.340 1.340 1.300 1.300 3,370 +0.02(+1.56%)
Mar 26, 2019 1.340 1.350 1.280 1.280 4,300 -0.05(-3.76%)
Mar 25, 2019 1.300 1.420 1.300 1.330 74,450 +0.00(+0.00%)
Mar 22, 2019 1.600 1.600 1.300 1.330 68,323 -0.19(-12.50%)
Mar 21, 2019 1.470 1.580 1.470 1.520 59,036 +0.07(+4.83%)
Mar 20, 2019 1.450 1.450 1.440 1.450 11,600 +0.00(+0.00%)
Mar 19, 2019 1.440 1.450 1.440 1.450 4,500 +0.03(+2.11%)
Mar 18, 2019 1.480 1.480 1.410 1.420 27,913 -0.08(-5.33%)
Mar 15, 2019 1.430 1.500 1.390 1.500 39,860 +0.13(+9.49%)
Mar 14, 2019 1.380 1.380 1.330 1.370 10,000 -0.03(-2.14%)
Mar 13, 2019 1.320 1.400 1.290 1.400 31,829 +0.00(+0.00%)
Mar 12, 2019 1.380 1.400 1.370 1.400 6,900 +0.00(+0.00%)
Mar 11, 2019 1.460 1.460 1.370 1.400 8,419 -0.07(-4.76%)
Mar 08, 2019 1.500 1.500 1.460 1.470 17,366 +0.02(+1.38%)
Mar 07, 2019 1.460 1.460 1.400 1.450 10,400 -0.01(-0.68%)
Mar 06, 2019 1.370 1.460 1.370 1.460 10,400 +0.11(+8.15%)
Mar 05, 2019 1.350 1.350 1.350 1.350 6,900 +0.01(+0.75%)
Mar 04, 2019 1.300 1.340 1.260 1.340 27,418 +0.09(+7.20%)
Mar 01, 2019 1.320 1.340 1.250 1.250 8,650 -0.06(-4.58%)
Feb 28, 2019 1.300 1.310 1.300 1.310 9,000 +0.01(+0.77%)
Feb 27, 2019 1.240 1.300 1.240 1.300 6,400 +0.05(+4.00%)
Feb 26, 2019 1.170 1.270 1.170 1.250 24,275 +0.03(+2.46%)
Feb 25, 2019 1.160 1.220 1.160 1.220 12,045 +0.01(+0.83%)
Feb 22, 2019 1.180 1.210 1.160 1.210 9,200 +0.02(+1.68%)
Feb 21, 2019 1.190 1.190 1.190 1.190 1,200 +0.02(+1.71%)
Feb 20, 2019 1.170 1.170 1.170 1.170 570 -0.03(-2.50%)
Feb 19, 2019 1.180 1.200 1.150 1.200 7,771 +0.01(+0.84%)
Feb 15, 2019 1.190 1.190 1.190 0 +0.01(+0.85%)
Feb 14, 2019 1.210 1.210 1.160 1.180 7,800 -0.03(-2.48%)
Feb 13, 2019 1.250 1.250 1.180 1.210 4,400 -0.05(-3.97%)
Feb 12, 2019 1.260 1.290 1.250 1.260 4,700 -0.01(-0.79%)
Feb 11, 2019 1.270 1.270 1.270 1.270 2,040 +0.02(+1.60%)
Feb 08, 2019 1.230 1.250 1.230 1.250 600 +0.03(+2.46%)
Feb 07, 2019 1.210 1.220 1.180 1.220 800 +0.00(+0.00%)
Feb 06, 2019 1.200 1.250 1.200 1.220 20,200 +0.02(+1.67%)
Feb 05, 2019 1.200 1.200 1.200 1.200 3,300 +0.02(+1.69%)
Feb 04, 2019 1.200 1.210 1.170 1.180 3,773 -0.02(-1.67%)
Feb 01, 2019 1.240 1.240 1.180 1.200 3,600 -0.05(-4.00%)
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%)
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.