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 +0.030 (+0.98%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 2, 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 (%)
Dec 31, 2020 0.6300 0.6300 0.6300 0 +0.04(+6.78%)
Dec 30, 2020 0.5800 0.6000 0.5800 0.5900 24,625 -0.02(-3.28%)
Dec 29, 2020 0.5900 0.6100 0.5800 0.6100 17,573 +0.01(+1.67%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 23, 2020 0.6000 0.6100 0.5900 0.6100 18,405 +0.00(+0.00%)
Dec 22, 2020 0.6000 0.6200 0.6000 0.6100 46,979 +0.03(+5.17%)
Dec 21, 2020 0.5500 0.5800 0.5500 0.5800 28,023 +0.01(+1.75%)
Dec 18, 2020 0.6200 0.6200 0.5500 0.5700 21,836 -0.03(-5.00%)
Dec 17, 2020 0.5400 0.6300 0.5000 0.6000 63,588 +0.05(+9.09%)
Dec 16, 2020 0.5400 0.5700 0.5300 0.5500 24,998 -0.03(-5.17%)
Dec 15, 2020 0.5400 0.5900 0.5400 0.5800 67,818 +0.02(+3.57%)
Dec 14, 2020 0.6700 0.6900 0.5000 0.5600 324,702 -0.13(-18.84%)
Dec 11, 2020 0.7000 0.7100 0.6900 0.6900 20,092 -0.03(-4.17%)
Dec 10, 2020 0.7400 0.7400 0.7200 0.7200 95,769 -0.03(-4.00%)
Dec 09, 2020 0.7300 0.7500 0.7200 0.7500 15,760 +0.00(+0.00%)
Dec 08, 2020 0.7400 0.7500 0.7400 0.7500 8,900 +0.01(+1.35%)
Dec 07, 2020 0.7500 0.7600 0.7200 0.7400 14,335 -0.03(-3.90%)
Dec 04, 2020 0.7300 0.7700 0.7100 0.7700 101,204 +0.07(+10.00%)
Dec 03, 2020 0.6700 0.7000 0.6600 0.7000 179,343 +0.01(+1.45%)
Dec 02, 2020 0.6800 0.7000 0.6800 0.6900 48,020 -0.03(-4.17%)
Dec 01, 2020 0.7400 0.7400 0.7100 0.7200 46,882 -0.02(-2.70%)
Nov 30, 2020 0.6800 0.8200 0.6500 0.7400 315,090 +0.10(+15.62%)
Nov 27, 2020 0.5100 0.7500 0.5100 0.6400 702,666 +0.20(+43.82%)
Nov 26, 2020 0.3600 0.4900 0.3600 0.4450 696,530 +0.10(+27.14%)
Nov 25, 2020 0.3350 0.3500 0.3250 0.3500 36,083 +0.02(+6.06%)
Nov 24, 2020 0.3200 0.3300 0.3200 0.3300 47,110 +0.01(+3.13%)
Nov 23, 2020 0.3200 0.3200 0.3000 0.3200 37,172 +0.00(+0.00%)
Nov 20, 2020 0.3000 0.3350 0.3000 0.3200 13 +0.03(+8.47%)
Nov 19, 2020 0.2800 0.3000 0.2800 0.2950 114,857 +0.01(+5.36%)
Nov 18, 2020 0.2800 0.2800 0.2700 0.2800 30,500 +0.00(+0.00%)
Nov 17, 2020 0.2750 0.2800 0.2650 0.2800 106,730 +0.01(+1.82%)
Nov 16, 2020 0.2750 0.2900 0.2650 0.2750 53,520 +0.00(+0.00%)
Nov 13, 2020 0.2800 0.2850 0.2750 0.2750 1 -0.01(-1.79%)
Nov 12, 2020 0.2700 0.2800 0.2700 0.2800 34,000 +0.01(+3.70%)
Nov 11, 2020 0.3000 0.4000 0.2600 0.2700 581,878 -0.01(-5.26%)
Nov 10, 2020 0.2500 0.3000 0.2500 0.2850 107,641 +0.05(+21.28%)
Nov 09, 2020 0.2550 0.2550 0.2100 0.2350 87,290 -0.02(-6.00%)
Nov 06, 2020 0.2500 0.2500 0.2500 0.2500 3 +0.01(+4.17%)
Nov 05, 2020 0.2550 0.2550 0.2400 0.2400 122,462 -0.01(-4.00%)
Nov 04, 2020 0.2400 0.2700 0.2350 0.2500 195,500 +0.02(+8.70%)
Nov 03, 2020 0.2450 0.2450 0.2250 0.2300 16,550 -0.00(-2.13%)
Nov 02, 2020 0.2250 0.2350 0.2250 0.2350 1,500 +0.01(+4.44%)
Oct 30, 2020 0.2350 0.2350 0.2200 0.2250 5 -0.06(-19.64%)
Oct 29, 2020 0.2800 0.2800 0.2800 15 +0.00(+0.00%)
Oct 26, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 23, 2020 0.2800 0.2800 0.2800 74 +0.00(+0.00%)
Oct 22, 2020 0.2600 0.2800 0.2600 0.2800 332 +0.01(+3.70%)
Oct 21, 2020 0.2800 0.2800 0.2700 0.2700 4,000 +0.00(+0.00%)
Oct 19, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 16, 2020 0.2700 0.2800 0.2700 0.2800 1 +0.01(+3.70%)
Oct 15, 2020 0.2700 0.2700 0.2700 0.2700 68 -0.01(-3.57%)
Oct 14, 2020 0.2800 0.2800 0.2800 0.2800 5 +0.00(+0.00%)
Oct 13, 2020 0.2700 0.2800 0.2700 0.2800 237 +0.02(+7.69%)
Oct 06, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
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.