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 -0.070 (-2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Sep 30, 2021 1.000 1.000 0.9900 0.9900 1,417 +0.00(+0.00%)
Sep 29, 2021 1.000 1.030 0.9800 0.9900 99,693 -0.01(-1.00%)
Sep 28, 2021 1.020 1.040 1.000 1.000 35,378 -0.05(-4.76%)
Sep 27, 2021 1.050 1.050 1.030 1.050 15,872 -0.02(-1.87%)
Sep 24, 2021 1.070 1.070 1.050 1.070 5,983 +0.02(+1.90%)
Sep 23, 2021 1.010 1.100 1.010 1.050 83,880 +0.03(+2.94%)
Sep 22, 2021 0.9500 1.020 0.9500 1.020 17,907 +0.06(+6.25%)
Sep 21, 2021 0.9800 0.9800 0.9500 0.9600 47,316 -0.02(-2.04%)
Sep 20, 2021 1.000 1.010 0.9800 0.9800 16,517 +0.00(+0.00%)
Sep 17, 2021 0.9800 1.000 0.9800 0.9800 29,933 -0.01(-1.01%)
Sep 16, 2021 0.9600 1.010 0.9600 0.9900 11,941 +0.01(+1.02%)
Sep 15, 2021 0.9900 0.9900 0.9500 0.9800 21,932 +0.03(+3.16%)
Sep 14, 2021 1.010 1.010 0.9400 0.9500 48,794 -0.05(-5.00%)
Sep 13, 2021 0.9800 1.010 0.9800 1.000 79,210 +0.00(+0.00%)
Sep 10, 2021 1.040 1.040 0.9900 1.000 155,748 -0.05(-4.76%)
Sep 09, 2021 1.090 1.100 1.040 1.050 36,372 -0.04(-3.67%)
Sep 08, 2021 1.050 1.100 1.030 1.090 80,880 +0.08(+7.92%)
Sep 07, 2021 1.030 1.050 1.010 1.010 19,632 -0.01(-0.98%)
Sep 03, 2021 1.020 1.020 1.020 0 -0.03(-2.86%)
Sep 02, 2021 1.050 1.070 1.000 1.050 77,205 +0.03(+2.94%)
Sep 01, 2021 1.030 1.090 1.000 1.020 53,956 +0.00(+0.00%)
Aug 31, 2021 0.9900 1.030 0.9300 1.020 219,818 +0.01(+0.99%)
Aug 30, 2021 1.070 1.070 0.9500 1.010 159,680 -0.07(-6.48%)
Aug 27, 2021 1.040 1.080 1.030 1.080 50,405 +0.04(+3.85%)
Aug 26, 2021 1.030 1.050 1.030 1.040 40,662 -0.04(-3.70%)
Aug 25, 2021 1.080 1.090 1.060 1.080 16,306 -0.01(-0.92%)
Aug 24, 2021 1.130 1.130 1.080 1.090 34,727 +0.01(+0.93%)
Aug 23, 2021 1.100 1.100 1.060 1.080 18,793 -0.01(-0.92%)
Aug 20, 2021 1.110 1.150 1.090 1.090 9,423 +0.00(+0.00%)
Aug 19, 2021 0.9900 1.090 0.9900 1.090 46,699 +0.05(+4.81%)
Aug 18, 2021 1.080 1.080 1.010 1.040 63,277 -0.04(-3.70%)
Aug 17, 2021 1.120 1.140 1.060 1.080 45,728 -0.06(-5.26%)
Aug 16, 2021 1.130 1.160 1.080 1.140 37,032 +0.00(+0.00%)
Aug 13, 2021 1.160 1.160 1.100 1.140 59,287 -0.03(-2.56%)
Aug 12, 2021 1.170 1.260 1.150 1.170 98,948 -0.02(-1.68%)
Aug 11, 2021 1.240 1.250 1.100 1.190 141,280 -0.12(-9.16%)
Aug 10, 2021 1.370 1.370 1.280 1.310 15,844 -0.01(-0.76%)
Aug 09, 2021 1.360 1.360 1.250 1.320 53,677 -0.06(-4.35%)
Aug 06, 2021 1.380 1.390 1.370 1.380 21,720 +0.00(+0.00%)
Aug 05, 2021 1.360 1.400 1.340 1.380 24,645 +0.01(+0.73%)
Aug 04, 2021 1.360 1.370 1.340 1.370 12,956 +0.00(+0.00%)
Aug 03, 2021 1.400 1.400 1.350 1.370 44,256 +0.02(+1.48%)
Jul 30, 2021 1.350 1.350 1.350 0 +0.02(+1.50%)
Jul 29, 2021 1.290 1.350 1.290 1.330 15,811 +0.04(+3.10%)
Jul 28, 2021 1.310 1.310 1.240 1.290 9,672 +0.04(+3.20%)
Jul 27, 2021 1.210 1.270 1.200 1.250 27,111 +0.04(+3.31%)
Jul 26, 2021 1.280 1.280 1.210 1.210 20,017 -0.08(-6.20%)
Jul 23, 2021 1.270 1.330 1.220 1.290 12,059 +0.03(+2.38%)
Jul 22, 2021 1.330 1.330 1.230 1.260 21,320 -0.03(-2.33%)
Jul 21, 2021 1.290 1.320 1.240 1.290 23,349 +0.07(+5.74%)
Jul 20, 2021 1.240 1.290 1.090 1.220 48,230 +0.07(+6.09%)
Jul 19, 2021 1.270 1.300 1.090 1.150 166,854 -0.13(-10.16%)
Jul 16, 2021 1.300 1.310 1.240 1.280 23,980 -0.03(-2.29%)
Jul 15, 2021 1.320 1.320 1.140 1.310 58,260 +0.04(+3.15%)
Jul 14, 2021 1.340 1.340 1.180 1.270 60,229 -0.06(-4.51%)
Jul 13, 2021 1.380 1.380 1.320 1.330 55,524 -0.05(-3.62%)
Jul 12, 2021 1.400 1.420 1.380 1.380 12,026 -0.03(-2.13%)
Jul 09, 2021 1.380 1.410 1.380 1.410 46,490 +0.02(+1.44%)
Jul 08, 2021 1.400 1.400 1.340 1.390 31,227 -0.02(-1.42%)
Jul 07, 2021 1.420 1.420 1.370 1.410 36,432 +0.04(+2.92%)
Jul 06, 2021 1.440 1.440 1.320 1.370 79,262 -0.07(-4.86%)
Jul 05, 2021 1.430 1.440 1.400 1.440 109,020 +0.02(+1.41%)
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.