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

Data Communications Management Corp (TSX: DCM )

2.980 -0.130 (-4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
May 31, 2018 1.800 1.900 1.800 1.850 16,954 -0.05(-2.63%)
May 30, 2018 1.850 1.900 1.850 1.900 38,885 +0.03(+1.60%)
May 29, 2018 1.820 1.870 1.810 1.870 27,824 +0.08(+4.47%)
May 28, 2018 1.770 1.810 1.770 1.790 3,399 -0.05(-2.72%)
May 25, 2018 1.820 1.840 1.820 1.840 4,500 +0.00(+0.00%)
May 24, 2018 1.820 1.840 1.820 1.840 4,601 +0.02(+1.10%)
May 23, 2018 1.790 1.830 1.750 1.820 6,110 +0.04(+2.25%)
May 22, 2018 1.750 1.780 1.750 1.780 7,000 +0.03(+1.71%)
May 18, 2018 1.750 1.750 1.750 0 -0.02(-1.13%)
May 17, 2018 1.770 1.810 1.730 1.770 4,820 -0.02(-1.12%)
May 16, 2018 1.830 1.830 1.740 1.790 25,579 -0.03(-1.65%)
May 15, 2018 1.750 1.890 1.730 1.820 2,501 -0.07(-3.70%)
May 14, 2018 1.770 2.020 1.770 1.890 146,801 +0.23(+13.86%)
May 11, 2018 1.700 1.750 1.600 1.660 33,407 -0.01(-0.60%)
May 10, 2018 1.700 1.750 1.670 1.670 3,613 -0.08(-4.57%)
May 09, 2018 1.740 1.750 1.670 1.750 3,570 +0.06(+3.55%)
May 08, 2018 1.700 1.790 1.640 1.690 13,925 -0.04(-2.31%)
May 07, 2018 1.760 1.760 1.730 1.730 250 +0.03(+1.76%)
May 04, 2018 1.610 1.700 1.610 1.700 7,947 -0.02(-1.16%)
May 03, 2018 1.600 1.740 1.600 1.720 13,421 +0.12(+7.50%)
May 02, 2018 1.630 1.670 1.600 1.600 11,944 -0.08(-4.76%)
May 01, 2018 1.760 1.840 1.650 1.680 50,511 -0.12(-6.67%)
Apr 27, 2018 1.800 1.800 1.800 96 +0.00(+0.00%)
Apr 26, 2018 1.720 1.830 1.710 1.800 16,190 +0.00(+0.00%)
Apr 25, 2018 1.690 1.800 1.690 1.800 6,440 +0.13(+7.78%)
Apr 24, 2018 1.720 1.720 1.650 1.670 15,300 -0.05(-2.91%)
Apr 23, 2018 1.750 1.750 1.720 1.720 9,475 -0.03(-1.71%)
Apr 20, 2018 1.710 1.800 1.700 1.750 12,290 +0.04(+2.34%)
Apr 19, 2018 1.770 1.770 1.700 1.710 16,990 -0.09(-5.00%)
Apr 18, 2018 1.920 1.970 1.710 1.800 37,040 -0.08(-4.26%)
Apr 17, 2018 1.880 1.930 1.800 1.880 109,229 +0.15(+8.67%)
Apr 16, 2018 1.650 1.800 1.650 1.730 89,314 +0.11(+6.79%)
Apr 13, 2018 1.590 1.630 1.590 1.620 90,464 +0.05(+3.18%)
Apr 12, 2018 1.470 1.640 1.470 1.570 204,593 +0.10(+6.80%)
Apr 11, 2018 1.450 1.470 1.440 1.470 28,500 +0.02(+1.38%)
Apr 10, 2018 1.470 1.470 1.450 1.450 31,400 -0.06(-3.97%)
Apr 09, 2018 1.460 1.510 1.450 1.510 27,089 +0.04(+2.72%)
Apr 06, 2018 1.450 1.490 1.420 1.470 17,800 +0.02(+1.38%)
Apr 05, 2018 1.460 1.460 1.450 1.450 3,469 +0.00(+0.00%)
Apr 04, 2018 1.450 1.470 1.440 1.450 17,300 -0.06(-3.97%)
Apr 03, 2018 1.500 1.510 1.500 1.510 10,029 +0.00(+0.00%)
Apr 02, 2018 1.500 1.510 1.480 1.510 7,900 +0.00(+0.00%)
Mar 29, 2018 1.510 1.510 1.510 0 +0.03(+2.03%)
Mar 28, 2018 1.490 1.500 1.480 1.480 18,100 +0.02(+1.37%)
Mar 27, 2018 1.450 1.550 1.450 1.460 17,262 -0.04(-2.67%)
Mar 26, 2018 1.420 1.500 1.420 1.500 2,900 +0.09(+6.38%)
Mar 23, 2018 1.440 1.440 1.410 1.410 2,300 -0.05(-3.42%)
Mar 22, 2018 1.450 1.460 1.420 1.460 18,200 -0.04(-2.67%)
Mar 21, 2018 1.430 1.500 1.430 1.500 7,750 +0.03(+2.04%)
Mar 20, 2018 1.500 1.500 1.470 1.470 29,735 -0.02(-1.34%)
Mar 19, 2018 1.480 1.550 1.410 1.490 38,613 -0.01(-0.67%)
Mar 16, 2018 1.600 1.600 1.470 1.500 36,635 -0.05(-3.23%)
Mar 15, 2018 1.490 1.550 1.490 1.550 35,810 +0.07(+4.73%)
Mar 14, 2018 1.410 1.480 1.400 1.480 176,711 +0.07(+4.96%)
Mar 13, 2018 1.370 1.440 1.370 1.410 250,335 +0.06(+4.44%)
Mar 12, 2018 1.340 1.390 1.340 1.350 8,945 +0.00(+0.00%)
Mar 09, 2018 1.450 1.450 1.320 1.350 40,000 +0.00(+0.00%)
Mar 08, 2018 1.300 1.440 1.300 1.350 38,999 +0.00(+0.00%)
Mar 07, 2018 1.400 1.400 1.320 1.350 19,402 -0.01(-0.74%)
Mar 06, 2018 1.300 1.380 1.300 1.360 19,947 +0.04(+3.03%)
Mar 05, 2018 1.300 1.320 1.280 1.320 14,900 +0.02(+1.54%)
Mar 02, 2018 1.350 1.350 1.250 1.300 53,920 -0.06(-4.41%)
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.