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

Data Communications Management Corp (TSX: DCM )

3.060 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 18, 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 (%)
Jun 30, 2021 1.420 1.420 1.420 0 +0.00(+0.00%)
Jun 29, 2021 1.420 1.470 1.360 1.420 107,945 -0.06(-4.05%)
Jun 28, 2021 1.410 1.500 1.400 1.480 177,969 +0.12(+8.82%)
Jun 25, 2021 1.420 1.420 1.350 1.360 76,042 -0.04(-2.86%)
Jun 24, 2021 1.400 1.420 1.340 1.400 110,274 +0.00(+0.00%)
Jun 23, 2021 1.440 1.440 1.390 1.400 87,782 +0.00(+0.00%)
Jun 22, 2021 1.370 1.410 1.330 1.400 55,099 +0.08(+6.06%)
Jun 21, 2021 1.470 1.510 1.320 1.320 236,537 -0.11(-7.69%)
Jun 18, 2021 1.380 1.480 1.340 1.430 342,160 +0.12(+9.16%)
Jun 17, 2021 1.300 1.340 1.250 1.310 129,122 -0.04(-2.96%)
Jun 16, 2021 1.230 1.350 1.230 1.350 211,141 +0.10(+8.00%)
Jun 15, 2021 1.190 1.250 1.180 1.250 124,473 +0.07(+5.93%)
Jun 14, 2021 1.090 1.240 1.090 1.180 224,090 +0.09(+8.26%)
Jun 11, 2021 1.060 1.100 1.050 1.090 140,997 +0.02(+1.87%)
Jun 10, 2021 1.040 1.070 1.010 1.070 69,384 +0.03(+2.88%)
Jun 09, 2021 1.010 1.040 1.000 1.040 7,072 +0.02(+1.96%)
Jun 08, 2021 1.050 1.050 1.010 1.020 14,474 -0.03(-2.86%)
Jun 07, 2021 1.000 1.050 0.9800 1.050 23,332 +0.04(+3.96%)
Jun 04, 2021 1.030 1.030 0.9900 1.010 59,639 -0.02(-1.94%)
Jun 03, 2021 1.040 1.050 1.000 1.030 62,250 +0.01(+0.98%)
Jun 02, 2021 1.050 1.050 0.9700 1.020 161,577 -0.02(-1.92%)
Jun 01, 2021 0.9100 1.050 0.9100 1.040 248,299 +0.15(+16.85%)
May 31, 2021 0.8700 0.8900 0.8700 0.8900 21,362 -0.01(-1.11%)
May 28, 2021 0.9000 0.9100 0.9000 0.9000 20,573 +0.00(+0.00%)
May 27, 2021 0.8800 0.9000 0.8800 0.9000 18,032 +0.01(+1.12%)
May 26, 2021 0.9000 0.9200 0.8500 0.8900 16,210 +0.00(+0.00%)
May 25, 2021 0.8700 0.8900 0.8500 0.8900 19,729 +0.01(+1.14%)
May 21, 2021 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
May 20, 2021 0.9000 0.9100 0.8900 0.8900 12,357 -0.01(-1.11%)
May 19, 2021 0.9200 0.9200 0.8600 0.9000 45,127 -0.03(-3.23%)
May 18, 2021 0.9500 0.9500 0.9300 0.9300 19,413 -0.02(-2.11%)
May 17, 2021 0.8800 0.9700 0.8800 0.9500 89,079 +0.04(+4.40%)
May 14, 2021 0.8500 0.9400 0.8500 0.9100 135,132 +0.06(+7.06%)
May 13, 2021 0.8700 0.8800 0.8200 0.8500 122,661 +0.00(+0.00%)
May 12, 2021 0.8000 0.8500 0.7800 0.8500 98,960 +0.04(+4.94%)
May 11, 2021 0.8100 0.8100 0.8000 0.8100 64,460 +0.01(+1.25%)
May 10, 2021 0.7900 0.8000 0.7500 0.8000 33,328 +0.00(+0.00%)
May 07, 2021 0.7800 0.8200 0.7800 0.8000 218,314 -0.02(-2.44%)
May 06, 2021 0.7500 0.8300 0.7500 0.8200 190,905 +0.06(+7.89%)
May 05, 2021 0.7700 0.7800 0.7500 0.7600 53,087 +0.00(+0.00%)
May 04, 2021 0.7900 0.7900 0.7600 0.7600 18,668 -0.01(-1.30%)
May 03, 2021 0.7500 0.7700 0.7500 0.7700 9,344 +0.03(+4.05%)
Apr 30, 2021 0.7500 0.7500 0.7300 0.7400 10,947 +0.01(+1.37%)
Apr 29, 2021 0.7500 0.7500 0.7300 0.7300 10,663 -0.02(-2.67%)
Apr 28, 2021 0.7400 0.7500 0.7400 0.7500 12,833 +0.02(+2.74%)
Apr 27, 2021 0.7500 0.7500 0.7200 0.7300 19,444 -0.03(-3.95%)
Apr 26, 2021 0.7500 0.7700 0.7500 0.7600 10,362 +0.01(+1.33%)
Apr 23, 2021 0.7600 0.7600 0.7300 0.7500 33,761 +0.00(+0.00%)
Apr 22, 2021 0.7500 0.7800 0.7500 0.7500 29,160 -0.01(-1.32%)
Apr 21, 2021 0.7500 0.7600 0.7400 0.7600 20,034 +0.04(+5.56%)
Apr 20, 2021 0.7000 0.7300 0.7000 0.7200 125,157 -0.01(-1.37%)
Apr 19, 2021 0.7700 0.7700 0.7300 0.7300 103,240 -0.04(-5.19%)
Apr 16, 2021 0.6500 0.7700 0.6500 0.7700 94,597 +0.02(+2.67%)
Apr 15, 2021 0.6500 0.7500 0.6500 0.7500 136,940 +0.12(+19.05%)
Apr 14, 2021 0.6500 0.6500 0.6300 0.6300 53,595 -0.02(-3.08%)
Apr 13, 2021 0.6700 0.6700 0.6500 0.6500 12,494 -0.02(-2.99%)
Apr 12, 2021 0.6900 0.6900 0.6700 0.6700 53,263 -0.02(-2.90%)
Apr 09, 2021 0.7000 0.7000 0.6900 0.6900 53,402 -0.01(-1.43%)
Apr 08, 2021 0.7200 0.7300 0.6900 0.7000 116,975 +0.01(+1.45%)
Apr 07, 2021 0.7000 0.7000 0.6800 0.6900 20,694 -0.01(-1.43%)
Apr 06, 2021 0.6800 0.7000 0.6700 0.7000 52,259 +0.01(+1.45%)
Apr 05, 2021 0.7000 0.7000 0.6900 0.6900 39,093 -0.02(-2.82%)
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.