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: 1:20 PM EDT, May 6, 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 30, 2019 1.020 1.020 1.020 0 +0.05(+5.15%)
Aug 28, 2019 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Aug 27, 2019 1.010 1.010 0.9700 0.9700 22,500 -0.04(-3.96%)
Aug 26, 2019 1.030 1.030 1.010 1.010 38,300 +0.01(+1.00%)
Aug 23, 2019 1.000 1.010 0.9900 1.000 29,900 +0.00(+0.00%)
Aug 22, 2019 1.000 1.030 1.000 1.000 120,133 +0.04(+4.17%)
Aug 21, 2019 0.9600 0.9600 0.9500 0.9600 10,000 +0.01(+1.05%)
Aug 20, 2019 0.9700 0.9700 0.9400 0.9500 23,200 -0.01(-1.04%)
Aug 19, 2019 0.9900 1.000 0.9500 0.9600 23,399 -0.03(-3.03%)
Aug 16, 2019 1.000 1.020 0.9700 0.9900 297,141 +0.05(+5.32%)
Aug 15, 2019 1.290 1.290 0.9400 0.9400 184,442 -0.44(-31.88%)
Aug 14, 2019 1.340 1.380 1.320 1.380 12,704 +0.04(+2.99%)
Aug 13, 2019 1.330 1.360 1.320 1.340 3,500 +0.01(+0.75%)
Aug 12, 2019 1.300 1.330 1.300 1.330 17,200 +0.03(+2.31%)
Aug 09, 2019 1.250 1.300 1.250 1.300 4,595 +0.05(+4.00%)
Aug 08, 2019 1.280 1.300 1.250 1.250 25,700 -0.02(-1.57%)
Aug 07, 2019 1.260 1.280 1.230 1.270 41,574 -0.01(-0.78%)
Aug 06, 2019 1.350 1.350 1.280 1.280 19,600 -0.12(-8.57%)
Aug 02, 2019 1.400 1.400 1.400 0 +0.05(+3.70%)
Aug 01, 2019 1.330 1.420 1.320 1.350 23,000 +0.03(+2.27%)
Jul 31, 2019 1.240 1.320 1.240 1.320 26,000 +0.07(+5.60%)
Jul 30, 2019 1.230 1.250 1.230 1.250 7,500 +0.01(+0.81%)
Jul 29, 2019 1.250 1.260 1.240 1.240 46,630 -0.01(-0.80%)
Jul 26, 2019 1.260 1.270 1.250 1.250 27,500 +0.00(+0.00%)
Jul 25, 2019 1.270 1.290 1.250 1.250 10,010 -0.01(-0.79%)
Jul 24, 2019 1.290 1.290 1.220 1.260 16,100 -0.03(-2.33%)
Jul 23, 2019 1.320 1.320 1.290 1.290 12,300 -0.03(-2.27%)
Jul 22, 2019 1.340 1.340 1.300 1.320 4,300 -0.01(-0.75%)
Jul 19, 2019 1.280 1.340 1.280 1.330 38,354 +0.05(+3.91%)
Jul 18, 2019 1.280 1.280 1.280 1.280 3,000 +0.00(+0.00%)
Jul 17, 2019 1.280 1.280 1.280 1.280 546 +0.02(+1.59%)
Jul 16, 2019 1.250 1.270 1.250 1.260 11,275 -0.01(-0.79%)
Jul 15, 2019 1.270 1.270 1.250 1.270 49,173 +0.01(+0.79%)
Jul 12, 2019 1.300 1.300 1.260 1.260 15,300 -0.04(-3.08%)
Jul 11, 2019 1.340 1.340 1.300 1.300 5,781 +0.00(+0.00%)
Jul 10, 2019 1.370 1.370 1.260 1.300 69,779 -0.11(-7.80%)
Jul 09, 2019 1.360 1.410 1.360 1.410 5,307 +0.04(+2.92%)
Jul 08, 2019 1.360 1.370 1.320 1.370 37,736 +0.00(+0.00%)
Jul 05, 2019 1.380 1.450 1.370 1.370 57,533 +0.00(+0.00%)
Jul 04, 2019 1.350 1.390 1.350 1.370 6,400 -0.02(-1.44%)
Jul 03, 2019 1.360 1.390 1.350 1.390 11,465 +0.03(+2.21%)
Jul 02, 2019 1.440 1.440 1.360 1.360 24,800 -0.08(-5.56%)
Jun 28, 2019 1.440 1.440 1.440 0 +0.04(+2.86%)
Jun 27, 2019 1.390 1.410 1.380 1.400 12,999 +0.00(+0.00%)
Jun 26, 2019 1.370 1.410 1.370 1.400 27,004 +0.02(+1.45%)
Jun 25, 2019 1.390 1.410 1.380 1.380 15,700 -0.02(-1.43%)
Jun 24, 2019 1.390 1.400 1.390 1.400 35,600 +0.00(+0.00%)
Jun 21, 2019 1.400 1.400 1.370 1.400 18,980 +0.00(+0.00%)
Jun 20, 2019 1.380 1.400 1.380 1.400 25,400 +0.04(+2.94%)
Jun 19, 2019 1.440 1.440 1.360 1.360 51,650 -0.07(-4.90%)
Jun 18, 2019 1.420 1.430 1.410 1.430 7,050 +0.01(+0.70%)
Jun 17, 2019 1.400 1.420 1.400 1.420 16,550 +0.04(+2.90%)
Jun 14, 2019 1.350 1.380 1.350 1.380 5,500 +0.03(+2.22%)
Jun 13, 2019 1.360 1.360 1.340 1.350 10,900 -0.01(-0.74%)
Jun 12, 2019 1.320 1.360 1.310 1.360 5,250 +0.03(+2.26%)
Jun 11, 2019 1.320 1.330 1.320 1.330 2,660 +0.02(+1.53%)
Jun 10, 2019 1.270 1.310 1.270 1.310 27,400 +0.06(+4.80%)
Jun 07, 2019 1.270 1.270 1.250 1.250 27,010 -0.01(-0.79%)
Jun 06, 2019 1.280 1.280 1.220 1.260 67,600 +0.01(+0.80%)
Jun 05, 2019 1.270 1.280 1.250 1.250 36,540 +0.00(+0.00%)
Jun 04, 2019 1.300 1.300 1.250 1.250 26,950 -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.