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

Data Communications Management Corp (TSX: DCM )

3.110 +0.010 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2021 0.9900 1.030 0.9300 1.020 219,818 +0.01(+0.99%)
Aug 30, 2021 1.070 1.070 0.9500 1.010 159,680 -0.07(-6.48%)
Aug 27, 2021 1.040 1.080 1.030 1.080 50,405 +0.04(+3.85%)
Aug 26, 2021 1.030 1.050 1.030 1.040 40,662 -0.04(-3.70%)
Aug 25, 2021 1.080 1.090 1.060 1.080 16,306 -0.01(-0.92%)
Aug 24, 2021 1.130 1.130 1.080 1.090 34,727 +0.01(+0.93%)
Aug 23, 2021 1.100 1.100 1.060 1.080 18,793 -0.01(-0.92%)
Aug 20, 2021 1.110 1.150 1.090 1.090 9,423 +0.00(+0.00%)
Aug 19, 2021 0.9900 1.090 0.9900 1.090 46,699 +0.05(+4.81%)
Aug 18, 2021 1.080 1.080 1.010 1.040 63,277 -0.04(-3.70%)
Aug 17, 2021 1.120 1.140 1.060 1.080 45,728 -0.06(-5.26%)
Aug 16, 2021 1.130 1.160 1.080 1.140 37,032 +0.00(+0.00%)
Aug 13, 2021 1.160 1.160 1.100 1.140 59,287 -0.03(-2.56%)
Aug 12, 2021 1.170 1.260 1.150 1.170 98,948 -0.02(-1.68%)
Aug 11, 2021 1.240 1.250 1.100 1.190 141,280 -0.12(-9.16%)
Aug 10, 2021 1.370 1.370 1.280 1.310 15,844 -0.01(-0.76%)
Aug 09, 2021 1.360 1.360 1.250 1.320 53,677 -0.06(-4.35%)
Aug 06, 2021 1.380 1.390 1.370 1.380 21,720 +0.00(+0.00%)
Aug 05, 2021 1.360 1.400 1.340 1.380 24,645 +0.01(+0.73%)
Aug 04, 2021 1.360 1.370 1.340 1.370 12,956 +0.00(+0.00%)
Aug 03, 2021 1.400 1.400 1.350 1.370 44,256 +0.02(+1.48%)
Jul 30, 2021 1.350 1.350 1.350 0 +0.02(+1.50%)
Jul 29, 2021 1.290 1.350 1.290 1.330 15,811 +0.04(+3.10%)
Jul 28, 2021 1.310 1.310 1.240 1.290 9,672 +0.04(+3.20%)
Jul 27, 2021 1.210 1.270 1.200 1.250 27,111 +0.04(+3.31%)
Jul 26, 2021 1.280 1.280 1.210 1.210 20,017 -0.08(-6.20%)
Jul 23, 2021 1.270 1.330 1.220 1.290 12,059 +0.03(+2.38%)
Jul 22, 2021 1.330 1.330 1.230 1.260 21,320 -0.03(-2.33%)
Jul 21, 2021 1.290 1.320 1.240 1.290 23,349 +0.07(+5.74%)
Jul 20, 2021 1.240 1.290 1.090 1.220 48,230 +0.07(+6.09%)
Jul 19, 2021 1.270 1.300 1.090 1.150 166,854 -0.13(-10.16%)
Jul 16, 2021 1.300 1.310 1.240 1.280 23,980 -0.03(-2.29%)
Jul 15, 2021 1.320 1.320 1.140 1.310 58,260 +0.04(+3.15%)
Jul 14, 2021 1.340 1.340 1.180 1.270 60,229 -0.06(-4.51%)
Jul 13, 2021 1.380 1.380 1.320 1.330 55,524 -0.05(-3.62%)
Jul 12, 2021 1.400 1.420 1.380 1.380 12,026 -0.03(-2.13%)
Jul 09, 2021 1.380 1.410 1.380 1.410 46,490 +0.02(+1.44%)
Jul 08, 2021 1.400 1.400 1.340 1.390 31,227 -0.02(-1.42%)
Jul 07, 2021 1.420 1.420 1.370 1.410 36,432 +0.04(+2.92%)
Jul 06, 2021 1.440 1.440 1.320 1.370 79,262 -0.07(-4.86%)
Jul 05, 2021 1.430 1.440 1.400 1.440 109,020 +0.02(+1.41%)
Jul 02, 2021 1.420 1.440 1.400 1.420 44,944 +0.00(+0.00%)
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%)
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.