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

Data Communications Management Corp (TSX: DCM )

3.100 +0.050 (+1.64%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
Nov 30, 2017 1.190 1.240 1.150 1.190 63,614 -0.01(-0.83%)
Nov 29, 2017 1.250 1.260 1.200 1.200 21,572 +0.01(+0.84%)
Nov 28, 2017 1.170 1.190 1.170 1.190 7,324 +0.02(+1.71%)
Nov 27, 2017 1.150 1.210 1.120 1.170 25,087 +0.02(+1.74%)
Nov 24, 2017 1.140 1.190 1.100 1.150 23,199 -0.03(-2.54%)
Nov 23, 2017 1.140 1.180 1.130 1.180 3,779 +0.00(+0.00%)
Nov 22, 2017 1.160 1.190 1.100 1.180 14,844 -0.01(-0.84%)
Nov 21, 2017 1.150 1.190 1.070 1.190 6,785 +0.07(+6.25%)
Nov 20, 2017 1.120 1.180 1.100 1.120 4,090 -0.08(-6.67%)
Nov 17, 2017 1.110 1.200 1.020 1.200 19,920 +0.05(+4.35%)
Nov 16, 2017 1.150 1.230 1.150 1.150 8,306 -0.09(-7.26%)
Nov 15, 2017 1.170 1.240 1.120 1.240 14,105 +0.08(+6.90%)
Nov 14, 2017 1.220 1.280 1.140 1.160 25,349 -0.09(-7.20%)
Nov 13, 2017 1.260 1.310 1.250 1.250 8,540 -0.01(-0.79%)
Nov 10, 2017 1.280 1.280 1.260 1.260 8,120 -0.04(-3.08%)
Nov 09, 2017 1.280 1.310 1.280 1.300 3,224 +0.03(+2.36%)
Nov 08, 2017 1.330 1.330 1.270 1.270 11,825 -0.03(-2.31%)
Nov 07, 2017 1.300 1.320 1.270 1.300 4,300 -0.05(-3.70%)
Nov 06, 2017 1.310 1.350 1.300 1.350 12,270 +0.01(+0.75%)
Nov 03, 2017 1.310 1.340 1.300 1.340 3,400 +0.04(+3.08%)
Nov 02, 2017 1.310 1.310 1.290 1.300 11,004 -0.05(-3.70%)
Nov 01, 2017 1.280 1.350 1.260 1.350 13,985 +0.05(+3.85%)
Oct 31, 2017 1.350 1.350 1.280 1.300 27,419 -0.10(-7.14%)
Oct 30, 2017 1.410 1.490 1.360 1.400 30,934 -0.07(-4.76%)
Oct 27, 2017 1.470 1.470 1.440 1.470 2,700 +0.00(+0.00%)
Oct 26, 2017 1.480 1.480 1.460 1.470 2,690 +0.00(+0.00%)
Oct 25, 2017 1.480 1.500 1.430 1.470 8,370 -0.01(-0.34%)
Oct 24, 2017 1.430 1.500 1.420 1.475 6,910 -0.00(-0.34%)
Oct 23, 2017 1.510 1.570 1.470 1.480 28,678 -0.02(-1.33%)
Oct 20, 2017 1.470 1.530 1.470 1.500 1,676 +0.03(+2.04%)
Oct 19, 2017 1.330 1.630 1.330 1.470 39,363 +0.15(+11.36%)
Oct 18, 2017 1.330 1.390 1.320 1.320 28,613 -0.02(-1.49%)
Oct 17, 2017 1.330 1.340 1.320 1.340 1,865 +0.01(+0.75%)
Oct 16, 2017 1.330 1.340 1.330 1.330 11,130 +0.03(+2.31%)
Oct 13, 2017 1.350 1.400 1.300 1.300 8,400 -0.01(-0.76%)
Oct 12, 2017 1.350 1.360 1.310 1.310 3,600 -0.04(-2.96%)
Oct 11, 2017 1.320 1.350 1.320 1.350 4,857 +0.04(+3.05%)
Oct 10, 2017 1.350 1.400 1.310 1.310 15,500 -0.06(-4.38%)
Oct 06, 2017 1.390 1.390 1.310 1.370 3,547 +0.03(+2.24%)
Oct 05, 2017 1.350 1.350 1.330 1.340 10,400 +0.00(+0.00%)
Oct 04, 2017 1.390 1.400 1.340 1.340 12,683 -0.09(-6.29%)
Oct 03, 2017 1.450 1.500 1.340 1.430 19,876 +0.03(+2.14%)
Oct 02, 2017 1.370 1.400 1.340 1.400 4,129 +0.04(+2.94%)
Sep 29, 2017 1.340 1.390 1.300 1.360 32,615 -0.01(-0.73%)
Sep 28, 2017 1.510 1.510 1.320 1.370 53,236 -0.13(-8.67%)
Sep 27, 2017 1.470 1.500 1.460 1.500 10,300 -0.03(-1.96%)
Sep 26, 2017 1.640 1.640 1.530 1.530 16,950 -0.08(-4.97%)
Sep 25, 2017 1.580 1.650 1.480 1.610 55,368 +0.11(+7.33%)
Sep 22, 2017 1.590 1.600 1.450 1.500 46,043 +0.00(+0.00%)
Sep 21, 2017 1.400 1.550 1.400 1.500 70,238 +0.11(+7.91%)
Sep 20, 2017 1.240 1.400 1.240 1.390 70,029 +0.15(+12.10%)
Sep 19, 2017 1.190 1.270 1.190 1.240 76,102 +0.07(+5.98%)
Sep 18, 2017 1.150 1.180 1.110 1.170 7,005 +0.07(+6.36%)
Sep 15, 2017 1.100 1.140 1.100 1.100 8,700 +0.01(+0.92%)
Sep 14, 2017 1.060 1.100 1.030 1.090 14,172 +0.04(+3.81%)
Sep 13, 2017 1.050 1.100 1.050 1.050 5,402 +0.03(+2.94%)
Sep 12, 2017 1.040 1.090 1.020 1.020 1,987 +0.00(+0.00%)
Sep 11, 2017 1.050 1.050 1.020 1.020 13,600 +0.00(+0.00%)
Sep 08, 2017 1.070 1.100 1.020 1.020 15,760 -0.03(-2.86%)
Sep 07, 2017 1.150 1.150 0.9800 1.050 52,105 -0.06(-5.41%)
Sep 06, 2017 1.040 1.110 1.040 1.110 73,280 +0.15(+15.63%)
Sep 05, 2017 0.9600 1.000 0.9600 0.9600 7,375 +0.01(+1.05%)
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.