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 (%)
Oct 31, 2018 1.300 1.320 1.300 1.300 3,200 +0.03(+2.36%)
Oct 30, 2018 1.280 1.280 1.230 1.270 1,800 -0.02(-1.55%)
Oct 29, 2018 1.390 1.390 1.290 1.290 1,089 -0.09(-6.52%)
Oct 26, 2018 1.280 1.380 1.240 1.380 29,400 +0.09(+6.98%)
Oct 25, 2018 1.300 1.300 1.260 1.290 15,300 -0.01(-0.77%)
Oct 24, 2018 1.330 1.330 1.300 1.300 2,000 -0.05(-3.70%)
Oct 23, 2018 1.350 1.350 1.300 1.350 2,500 -0.01(-0.74%)
Oct 22, 2018 1.350 1.360 1.300 1.360 15,350 +0.00(+0.00%)
Oct 19, 2018 1.360 1.400 1.360 1.360 4,711 -0.01(-0.73%)
Oct 18, 2018 1.370 1.370 1.370 1.370 8,500 +0.02(+1.48%)
Oct 17, 2018 1.370 1.390 1.350 1.350 3,720 +0.00(+0.00%)
Oct 16, 2018 1.370 1.370 1.350 1.350 10,294 -0.04(-2.88%)
Oct 15, 2018 1.380 1.430 1.370 1.390 11,106 +0.01(+0.72%)
Oct 12, 2018 1.360 1.400 1.330 1.380 22,550 +0.03(+2.22%)
Oct 11, 2018 1.180 1.360 1.180 1.350 57,100 +0.13(+10.66%)
Oct 10, 2018 1.320 1.370 1.170 1.220 68,153 -0.11(-8.27%)
Oct 09, 2018 1.370 1.390 1.320 1.330 10,501 -0.03(-2.21%)
Oct 05, 2018 1.360 1.360 1.360 0 -0.03(-2.16%)
Oct 04, 2018 1.380 1.410 1.370 1.390 55,654 -0.03(-2.11%)
Oct 03, 2018 1.450 1.460 1.420 1.420 27,535 -0.01(-0.70%)
Oct 02, 2018 1.480 1.520 1.420 1.430 12,942 -0.09(-5.92%)
Oct 01, 2018 1.510 1.520 1.500 1.520 12,318 +0.03(+2.01%)
Sep 28, 2018 1.500 1.500 1.490 1.490 300 -0.01(-0.67%)
Sep 27, 2018 1.500 1.550 1.500 1.500 5,120 +0.00(+0.00%)
Sep 26, 2018 1.430 1.550 1.430 1.500 9,256 +0.04(+2.74%)
Sep 25, 2018 1.450 1.500 1.450 1.460 12,400 -0.01(-0.68%)
Sep 24, 2018 1.490 1.500 1.470 1.470 4,900 -0.03(-2.00%)
Sep 21, 2018 1.490 1.500 1.480 1.500 6,201 +0.00(+0.00%)
Sep 20, 2018 1.510 1.510 1.500 1.500 3,565 -0.01(-0.66%)
Sep 19, 2018 1.560 1.560 1.510 1.510 1,900 -0.03(-1.95%)
Sep 18, 2018 1.550 1.550 1.530 1.540 1,844 +0.04(+2.67%)
Sep 17, 2018 1.500 1.500 1.500 1.500 2,245 -0.02(-1.32%)
Sep 14, 2018 1.470 1.520 1.470 1.520 8,100 +0.12(+8.57%)
Sep 13, 2018 1.500 1.500 1.400 1.400 30,900 -0.10(-6.67%)
Sep 12, 2018 1.530 1.560 1.500 1.500 16,258 -0.03(-1.96%)
Sep 11, 2018 1.520 1.530 1.510 1.530 2,820 +0.01(+0.66%)
Sep 10, 2018 1.570 1.570 1.470 1.520 7,000 -0.05(-3.18%)
Sep 07, 2018 1.580 1.580 1.570 1.570 10,200 +0.07(+4.67%)
Sep 06, 2018 1.500 1.580 1.500 1.500 8,865 -0.08(-5.06%)
Sep 05, 2018 1.540 1.580 1.540 1.580 4,490 +0.00(+0.00%)
Sep 04, 2018 1.600 1.600 1.570 1.580 300 -0.02(-1.25%)
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%)
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.