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

Data Communications Management Corp (TSX: DCM )

2.950 -0.010 (-0.34%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 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 (%)
Aug 31, 2018 1.600 1.600 1.600 0 +0.09(+5.96%)
Aug 30, 2018 1.510 1.510 1.510 1.510 1,000 +0.01(+0.67%)
Aug 29, 2018 1.500 1.520 1.450 1.500 12,122 -0.05(-3.23%)
Aug 28, 2018 1.550 1.550 1.500 1.550 31,485 +0.06(+4.03%)
Aug 27, 2018 1.570 1.610 1.490 1.490 22,966 -0.09(-5.70%)
Aug 24, 2018 1.600 1.600 1.580 1.580 23,100 -0.02(-1.25%)
Aug 23, 2018 1.610 1.610 1.550 1.600 8,769 -0.02(-1.23%)
Aug 22, 2018 1.610 1.670 1.610 1.620 8,913 +0.02(+1.25%)
Aug 21, 2018 1.510 1.610 1.510 1.600 6,569 +0.08(+5.26%)
Aug 20, 2018 1.720 1.720 1.520 1.520 19,383 -0.13(-7.88%)
Aug 17, 2018 1.670 1.670 1.650 1.650 2,350 -0.01(-0.60%)
Aug 16, 2018 1.690 1.700 1.660 1.660 4,600 -0.04(-2.35%)
Aug 15, 2018 1.700 1.700 1.600 1.700 15,000 +0.05(+3.03%)
Aug 14, 2018 1.590 1.720 1.590 1.650 78,880 +0.05(+3.12%)
Aug 13, 2018 1.630 1.650 1.600 1.600 13,603 -0.04(-2.44%)
Aug 10, 2018 1.710 1.720 1.600 1.640 8,001 -0.03(-1.80%)
Aug 09, 2018 1.640 1.670 1.640 1.670 4,750 +0.02(+1.21%)
Aug 08, 2018 1.650 1.650 1.650 1.650 200 +0.00(+0.00%)
Aug 07, 2018 1.620 1.650 1.620 1.650 2,904 +0.03(+1.85%)
Aug 03, 2018 1.620 1.620 1.620 0 +0.04(+2.53%)
Aug 02, 2018 1.600 1.600 1.580 1.580 29,326 -0.02(-1.25%)
Aug 01, 2018 1.620 1.630 1.600 1.600 4,400 -0.02(-1.23%)
Jul 31, 2018 1.640 1.650 1.620 1.620 2,700 +0.02(+1.25%)
Jul 30, 2018 1.620 1.620 1.600 1.600 3,400 -0.02(-1.23%)
Jul 27, 2018 1.630 1.630 1.620 1.620 200 +0.00(+0.00%)
Jul 26, 2018 1.550 1.620 1.550 1.620 22,120 +0.00(+0.00%)
Jul 25, 2018 1.650 1.670 1.570 1.620 12,079 -0.03(-1.82%)
Jul 24, 2018 1.680 1.680 1.540 1.650 131,165 -0.05(-2.94%)
Jul 23, 2018 1.700 1.700 1.680 1.700 3,815 +0.07(+4.29%)
Jul 20, 2018 1.650 1.650 1.630 1.630 4,125 -0.06(-3.55%)
Jul 19, 2018 1.670 1.690 1.640 1.690 3,500 -0.01(-0.59%)
Jul 18, 2018 1.660 1.700 1.660 1.700 6,640 +0.04(+2.41%)
Jul 17, 2018 1.590 1.690 1.580 1.660 29,135 +0.08(+5.06%)
Jul 16, 2018 1.900 1.900 1.500 1.580 238,325 -0.26(-14.13%)
Jul 13, 2018 1.660 1.980 1.660 1.840 256,856 +0.18(+10.84%)
Jul 12, 2018 1.670 1.670 1.650 1.660 6,080 +0.00(+0.00%)
Jul 11, 2018 1.670 1.690 1.650 1.660 45,245 -0.01(-0.60%)
Jul 10, 2018 1.640 1.680 1.640 1.670 10,274 +0.01(+0.60%)
Jul 06, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 05, 2018 1.660 1.660 1.630 1.660 3,075 +0.00(+0.00%)
Jul 04, 2018 1.640 1.660 1.640 1.660 5,900 +0.02(+1.22%)
Jul 03, 2018 1.770 1.770 1.600 1.640 30,625 -0.10(-5.75%)
Jun 29, 2018 1.740 1.740 1.740 0 +0.10(+6.10%)
Jun 28, 2018 1.680 1.700 1.640 1.640 15,739 +0.00(+0.00%)
Jun 27, 2018 1.670 1.710 1.640 1.640 13,900 -0.09(-5.20%)
Jun 26, 2018 1.690 1.730 1.650 1.730 28,687 +0.05(+2.98%)
Jun 25, 2018 1.680 1.730 1.670 1.680 14,699 +0.00(+0.00%)
Jun 22, 2018 1.780 1.780 1.660 1.680 55,755 -0.08(-4.55%)
Jun 21, 2018 1.870 1.870 1.760 1.760 29,521 -0.09(-4.86%)
Jun 20, 2018 1.870 1.960 1.850 1.850 58,393 +0.03(+1.65%)
Jun 19, 2018 1.780 1.820 1.770 1.820 44,092 +0.02(+1.11%)
Jun 18, 2018 1.790 1.840 1.770 1.800 30,650 +0.00(+0.00%)
Jun 15, 2018 1.820 1.770 1.800 9,693 -0.02(-1.10%)
Jun 14, 2018 1.860 1.900 1.800 1.820 43,450 -0.04(-2.15%)
Jun 13, 2018 1.800 1.870 1.800 1.860 6,046 +0.02(+1.09%)
Jun 12, 2018 1.800 1.840 1.770 1.840 14,593 +0.02(+1.10%)
Jun 11, 2018 1.810 1.830 1.760 1.820 8,851 +0.01(+0.55%)
Jun 07, 2018 1.810 1.810 1.810 0 -0.03(-1.63%)
Jun 06, 2018 1.830 1.840 1.810 1.840 15,732 -0.02(-1.08%)
Jun 05, 2018 1.850 1.890 1.820 1.860 9,640 -0.01(-0.53%)
Jun 04, 2018 1.880 1.900 1.830 1.870 2,984 +0.06(+3.31%)
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.