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

Data Communications Management Corp (TSX: DCM )

3.260 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 23, 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, 2021 1.110 1.110 1.040 1.040 45,274 -0.07(-6.31%)
Nov 29, 2021 1.090 1.110 1.090 1.110 1,670 -0.01(-0.89%)
Nov 26, 2021 1.150 1.150 1.100 1.120 12,132 -0.05(-4.27%)
Nov 25, 2021 1.120 1.180 1.120 1.170 38,848 +0.06(+5.41%)
Nov 24, 2021 1.100 1.110 1.090 1.110 13,600 +0.01(+0.91%)
Nov 23, 2021 1.100 1.100 1.070 1.100 33,659 +0.00(+0.00%)
Nov 22, 2021 1.130 1.130 1.100 1.100 24,269 -0.02(-1.79%)
Nov 19, 2021 1.140 1.140 1.100 1.120 21,712 -0.04(-3.45%)
Nov 18, 2021 1.160 1.160 1.100 1.160 33,143 +0.01(+0.87%)
Nov 17, 2021 1.220 1.220 1.100 1.150 17,271 -0.01(-0.86%)
Nov 16, 2021 1.080 1.200 1.030 1.160 53,186 +0.12(+11.54%)
Nov 15, 2021 1.020 1.150 1.020 1.040 46,343 -0.01(-0.95%)
Nov 12, 2021 1.020 1.060 1.010 1.050 75,483 -0.06(-5.41%)
Nov 11, 2021 1.130 1.130 1.070 1.110 5,840 +0.00(+0.00%)
Nov 10, 2021 1.160 1.110 102,677 -0.13(-10.48%)
Nov 09, 2021 1.260 1.300 1.120 1.240 77,958 -0.02(-1.59%)
Nov 08, 2021 1.280 1.300 1.250 1.260 44,747 +0.01(+0.80%)
Nov 05, 2021 1.200 1.350 1.170 1.250 90,021 +0.09(+7.76%)
Nov 04, 2021 1.000 1.170 1.000 1.160 130,097 +0.16(+16.00%)
Nov 03, 2021 1.030 1.030 0.9900 1.000 14,405 +0.01(+1.01%)
Nov 02, 2021 1.020 1.050 1.020 0.9900 65,896 -0.01(-1.00%)
Nov 01, 2021 1.020 1.000 0.9700 1.000 35,538 +0.00(+0.00%)
Oct 29, 2021 0.9700 1.030 0.9600 1.000 36,194 +0.03(+3.09%)
Oct 28, 2021 0.9700 0.9900 0.9700 0.9700 7,710 +0.00(+0.00%)
Oct 27, 2021 1.010 1.000 0.9700 0.9700 10,349 -0.02(-2.02%)
Oct 26, 2021 0.9700 0.9900 0.9900 17,068 +0.00(+0.00%)
Oct 25, 2021 1.000 1.000 0.9500 0.9900 16,303 -0.03(-2.94%)
Oct 22, 2021 0.9800 1.020 0.9800 1.020 19,879 +0.04(+4.08%)
Oct 21, 2021 1.000 1.030 0.9700 0.9800 18,122 -0.02(-2.00%)
Oct 20, 2021 0.9900 1.030 0.9500 1.000 90,212 -0.01(-0.99%)
Oct 19, 2021 1.010 1.020 1.000 1.010 4,018 -0.02(-1.94%)
Oct 18, 2021 0.9900 1.030 0.9900 1.030 24,042 +0.03(+3.00%)
Oct 15, 2021 1.020 1.020 0.9900 1.000 19,977 -0.02(-1.96%)
Oct 14, 2021 1.010 1.020 0.9900 1.020 14,133 +0.01(+0.99%)
Oct 13, 2021 1.010 1.010 0.9900 1.010 25,757 -0.03(-2.88%)
Oct 12, 2021 1.030 1.090 1.030 1.040 33,640 +0.00(+0.00%)
Oct 08, 2021 1.040 1.040 1.040 0 +0.01(+0.97%)
Oct 07, 2021 1.040 1.050 1.030 1.030 22,768 -0.02(-1.90%)
Oct 06, 2021 1.040 1.050 1.000 1.050 13,295 +0.01(+0.96%)
Oct 05, 2021 1.060 1.070 1.000 1.040 5,611 -0.01(-0.95%)
Oct 04, 2021 1.100 1.100 0.9900 1.050 15,411 +0.01(+0.96%)
Oct 01, 2021 1.020 1.060 0.9800 1.040 51,743 +0.05(+5.05%)
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%)
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.