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 UNCHANGED
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 (%)
Jul 29, 2022 1.090 0 -0.01(-0.91%)
Jul 28, 2022 1.010 1.100 1.010 1.100 23,797 +0.02(+1.85%)
Jul 27, 2022 1.020 1.090 1.010 1.080 4,105 -0.02(-1.82%)
Jul 26, 2022 1.050 1.110 1.010 1.100 6,350 +0.04(+3.77%)
Jul 25, 2022 1.050 1.060 1.050 1.060 2,775 +0.01(+0.95%)
Jul 22, 2022 1.060 1.090 1.050 1.050 9,919 -0.03(-2.78%)
Jul 21, 2022 1.100 1.100 1.050 1.080 5,900 -0.02(-1.82%)
Jul 20, 2022 1.070 1.100 1.050 1.100 1,483 +0.03(+2.80%)
Jul 19, 2022 1.070 1.080 1.050 1.070 2,462 -0.04(-3.60%)
Jul 18, 2022 1.060 1.120 1.060 1.110 12,928 +0.05(+4.72%)
Jul 15, 2022 1.050 1.060 1.050 1.060 20,600 +0.01(+0.95%)
Jul 14, 2022 1.060 1.060 1.050 1.050 7,200 -0.01(-0.94%)
Jul 12, 2022 1.060 0 +0.01(+0.95%)
Jul 11, 2022 1.070 1.070 1.050 1.050 2,865 -0.04(-3.67%)
Jul 08, 2022 1.090 1.090 1.090 1.090 4,600 +0.00(+0.00%)
Jul 07, 2022 1.110 1.110 1.080 1.090 1,899 -0.02(-1.80%)
Jul 06, 2022 1.070 1.150 1.060 1.110 33,175 +0.04(+3.74%)
Jul 05, 2022 1.130 1.130 1.060 1.070 4,300 -0.04(-3.60%)
Jul 04, 2022 1.120 1.120 1.110 1.110 1,183 -0.02(-1.77%)
Jun 30, 2022 1.130 0 +0.04(+3.67%)
Jun 29, 2022 1.120 1.120 1.090 1.090 2,153 -0.03(-2.68%)
Jun 28, 2022 1.100 1.120 1.090 1.120 4,400 +0.02(+1.82%)
Jun 27, 2022 1.110 1.110 1.100 1.100 5,951 +0.00(+0.00%)
Jun 24, 2022 1.100 1.100 1.090 1.100 2,007 +0.01(+0.92%)
Jun 23, 2022 1.090 1.090 1.090 1.090 114 +0.00(+0.00%)
Jun 22, 2022 1.100 1.100 1.070 1.090 5,500 +0.01(+0.93%)
Jun 21, 2022 1.140 1.150 1.050 1.080 15,627 -0.07(-6.09%)
Jun 20, 2022 1.090 1.210 1.090 1.150 9,301 +0.06(+5.50%)
Jun 17, 2022 1.130 1.130 1.090 1.090 800 -0.06(-5.22%)
Jun 16, 2022 1.130 1.180 1.100 1.150 18,700 -0.06(-4.96%)
Jun 15, 2022 1.070 1.260 1.060 1.210 28,453 +0.13(+12.04%)
Jun 14, 2022 1.070 1.100 1.070 1.080 4,172 +0.03(+2.86%)
Jun 13, 2022 1.160 1.160 1.050 1.050 49,939 -0.10(-8.70%)
Jun 10, 2022 1.230 1.230 1.150 1.150 23,905 -0.08(-6.50%)
Jun 09, 2022 1.250 1.260 1.230 1.230 9,471 +0.01(+0.82%)
Jun 08, 2022 1.250 1.260 1.220 1.220 5,105 -0.04(-3.17%)
Jun 07, 2022 1.250 1.260 1.230 1.260 12,771 +0.00(+0.00%)
Jun 06, 2022 1.300 1.300 1.230 1.260 7,497 -0.02(-1.56%)
Jun 03, 2022 1.270 1.290 1.270 1.280 974 -0.01(-0.78%)
Jun 02, 2022 1.280 1.300 1.280 1.290 18,521 +0.01(+0.78%)
Jun 01, 2022 1.280 1.300 1.280 1.280 2,835 +0.00(+0.00%)
May 31, 2022 1.280 1.280 1.270 1.280 1,102 +0.00(+0.00%)
May 30, 2022 1.280 1.280 1.250 1.280 2,205 -0.01(-0.78%)
May 27, 2022 1.280 1.320 1.280 1.290 1,862 +0.00(+0.00%)
May 26, 2022 1.280 1.290 1.280 1.290 3,200 -0.02(-1.53%)
May 25, 2022 1.240 1.320 1.240 1.310 71,257 +0.02(+1.55%)
May 24, 2022 1.300 1.330 1.290 1.290 31,510 -0.02(-1.53%)
May 20, 2022 1.310 0 +0.03(+2.34%)
May 19, 2022 1.280 1.290 1.280 1.280 8,900 -0.01(-0.78%)
May 18, 2022 1.290 1.310 1.280 1.290 18,340 -0.01(-0.77%)
May 17, 2022 1.280 1.310 1.280 1.300 16,211 +0.02(+1.56%)
May 16, 2022 1.330 1.330 1.280 1.280 7,520 -0.02(-1.54%)
May 13, 2022 1.300 1.300 1.280 1.300 16,300 +0.01(+0.78%)
May 12, 2022 1.300 1.330 1.280 1.290 13,003 -0.01(-0.77%)
May 11, 2022 1.320 1.320 1.280 1.300 75,225 +0.01(+0.78%)
May 10, 2022 1.300 1.300 1.280 1.290 11,129 +0.00(+0.00%)
May 09, 2022 1.290 1.310 1.280 1.290 21,972 +0.00(+0.00%)
May 06, 2022 1.330 1.330 1.290 1.290 12,000 -0.01(-0.77%)
May 05, 2022 1.330 1.330 1.300 1.300 21,720 -0.03(-2.26%)
May 04, 2022 1.330 1.330 1.300 1.330 54,688 +0.03(+2.31%)
May 03, 2022 1.310 1.320 1.280 1.300 20,202 +0.00(+0.00%)
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.