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

Data Communications Management Corp (TSX: DCM )

3.350 +0.250 (+8.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
May 31, 2019 1.190 1.190 1.190 1.190 9,000 +0.02(+1.71%)
May 29, 2019 1.170 1.170 1.170 0 -0.02(-1.68%)
May 28, 2019 1.200 1.200 1.190 1.190 12,100 -0.01(-0.83%)
May 24, 2019 1.200 1.200 1.200 0 -0.01(-0.83%)
May 23, 2019 1.230 1.230 1.210 1.210 300 -0.04(-3.20%)
May 22, 2019 1.250 1.250 1.250 1.250 200 +0.01(+0.81%)
May 21, 2019 1.240 1.240 1.240 1.240 644 +0.00(+0.00%)
May 17, 2019 1.240 1.240 1.240 0 +0.00(+0.00%)
May 16, 2019 1.250 1.250 1.240 1.240 8,900 -0.01(-0.80%)
May 15, 2019 1.240 1.250 1.240 1.250 18,400 +0.02(+1.63%)
May 14, 2019 1.320 1.320 1.180 1.230 9,800 +0.04(+3.36%)
May 13, 2019 1.230 1.230 1.190 1.190 5,062 -0.05(-4.03%)
May 09, 2019 1.240 1.240 1.240 0 +0.03(+2.48%)
May 08, 2019 1.240 1.240 1.210 1.210 29,500 -0.03(-2.42%)
May 07, 2019 1.250 1.250 1.240 1.240 3,513 -0.01(-0.80%)
May 06, 2019 1.230 1.250 1.230 1.250 2,700 +0.00(+0.00%)
May 03, 2019 1.240 1.250 1.240 1.250 2,700 +0.01(+0.81%)
May 02, 2019 1.190 1.240 1.190 1.240 28,438 +0.07(+5.98%)
May 01, 2019 1.220 1.250 1.170 1.170 49,304 -0.07(-5.65%)
Apr 30, 2019 1.220 1.240 1.210 1.240 6,970 +0.01(+0.81%)
Apr 29, 2019 1.210 1.240 1.200 1.230 9,800 +0.00(+0.00%)
Apr 26, 2019 1.240 1.260 1.230 1.230 11,799 -0.01(-0.81%)
Apr 25, 2019 1.260 1.280 1.240 1.240 3,300 -0.01(-0.80%)
Apr 24, 2019 1.270 1.300 1.250 1.250 14,000 +0.03(+2.46%)
Apr 23, 2019 1.260 1.270 1.220 1.220 15,607 -0.03(-2.40%)
Apr 22, 2019 1.300 1.300 1.250 1.250 29,707 -0.05(-3.85%)
Apr 18, 2019 1.300 1.300 1.300 0 +0.02(+1.56%)
Apr 17, 2019 1.300 1.300 1.280 1.280 25,139 +0.00(+0.00%)
Apr 16, 2019 1.280 1.280 1.280 1.280 300 +0.00(+0.00%)
Apr 15, 2019 1.270 1.280 1.270 1.280 15,583 +0.02(+1.59%)
Apr 12, 2019 1.290 1.290 1.200 1.260 36,289 -0.03(-2.33%)
Apr 11, 2019 1.280 1.300 1.280 1.290 2,600 +0.03(+2.38%)
Apr 10, 2019 1.260 1.270 1.250 1.260 3,800 +0.01(+0.80%)
Apr 09, 2019 1.280 1.280 1.250 1.250 23,500 -0.03(-2.34%)
Apr 08, 2019 1.260 1.310 1.260 1.280 4,099 +0.00(+0.00%)
Apr 05, 2019 1.340 1.340 1.280 1.280 2,600 -0.06(-4.48%)
Apr 04, 2019 1.290 1.340 1.290 1.340 8,863 +0.05(+3.88%)
Apr 03, 2019 1.360 1.360 1.260 1.290 3,500 -0.09(-6.52%)
Apr 02, 2019 1.290 1.380 1.250 1.380 5,000 +0.12(+9.52%)
Apr 01, 2019 1.210 1.270 1.200 1.260 12,197 -0.10(-7.35%)
Mar 29, 2019 1.360 1.360 1.340 1.360 10,350 +0.01(+0.74%)
Mar 28, 2019 1.280 1.350 1.280 1.350 16,905 +0.05(+3.85%)
Mar 27, 2019 1.340 1.340 1.300 1.300 3,370 +0.02(+1.56%)
Mar 26, 2019 1.340 1.350 1.280 1.280 4,300 -0.05(-3.76%)
Mar 25, 2019 1.300 1.420 1.300 1.330 74,450 +0.00(+0.00%)
Mar 22, 2019 1.600 1.600 1.300 1.330 68,323 -0.19(-12.50%)
Mar 21, 2019 1.470 1.580 1.470 1.520 59,036 +0.07(+4.83%)
Mar 20, 2019 1.450 1.450 1.440 1.450 11,600 +0.00(+0.00%)
Mar 19, 2019 1.440 1.450 1.440 1.450 4,500 +0.03(+2.11%)
Mar 18, 2019 1.480 1.480 1.410 1.420 27,913 -0.08(-5.33%)
Mar 15, 2019 1.430 1.500 1.390 1.500 39,860 +0.13(+9.49%)
Mar 14, 2019 1.380 1.380 1.330 1.370 10,000 -0.03(-2.14%)
Mar 13, 2019 1.320 1.400 1.290 1.400 31,829 +0.00(+0.00%)
Mar 12, 2019 1.380 1.400 1.370 1.400 6,900 +0.00(+0.00%)
Mar 11, 2019 1.460 1.460 1.370 1.400 8,419 -0.07(-4.76%)
Mar 08, 2019 1.500 1.500 1.460 1.470 17,366 +0.02(+1.38%)
Mar 07, 2019 1.460 1.460 1.400 1.450 10,400 -0.01(-0.68%)
Mar 06, 2019 1.370 1.460 1.370 1.460 10,400 +0.11(+8.15%)
Mar 05, 2019 1.350 1.350 1.350 1.350 6,900 +0.01(+0.75%)
Mar 04, 2019 1.300 1.340 1.260 1.340 27,418 +0.09(+7.20%)
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.