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, 2021 0.8700 0.8900 0.8700 0.8900 21,362 -0.01(-1.11%)
May 28, 2021 0.9000 0.9100 0.9000 0.9000 20,573 +0.00(+0.00%)
May 27, 2021 0.8800 0.9000 0.8800 0.9000 18,032 +0.01(+1.12%)
May 26, 2021 0.9000 0.9200 0.8500 0.8900 16,210 +0.00(+0.00%)
May 25, 2021 0.8700 0.8900 0.8500 0.8900 19,729 +0.01(+1.14%)
May 21, 2021 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
May 20, 2021 0.9000 0.9100 0.8900 0.8900 12,357 -0.01(-1.11%)
May 19, 2021 0.9200 0.9200 0.8600 0.9000 45,127 -0.03(-3.23%)
May 18, 2021 0.9500 0.9500 0.9300 0.9300 19,413 -0.02(-2.11%)
May 17, 2021 0.8800 0.9700 0.8800 0.9500 89,079 +0.04(+4.40%)
May 14, 2021 0.8500 0.9400 0.8500 0.9100 135,132 +0.06(+7.06%)
May 13, 2021 0.8700 0.8800 0.8200 0.8500 122,661 +0.00(+0.00%)
May 12, 2021 0.8000 0.8500 0.7800 0.8500 98,960 +0.04(+4.94%)
May 11, 2021 0.8100 0.8100 0.8000 0.8100 64,460 +0.01(+1.25%)
May 10, 2021 0.7900 0.8000 0.7500 0.8000 33,328 +0.00(+0.00%)
May 07, 2021 0.7800 0.8200 0.7800 0.8000 218,314 -0.02(-2.44%)
May 06, 2021 0.7500 0.8300 0.7500 0.8200 190,905 +0.06(+7.89%)
May 05, 2021 0.7700 0.7800 0.7500 0.7600 53,087 +0.00(+0.00%)
May 04, 2021 0.7900 0.7900 0.7600 0.7600 18,668 -0.01(-1.30%)
May 03, 2021 0.7500 0.7700 0.7500 0.7700 9,344 +0.03(+4.05%)
Apr 30, 2021 0.7500 0.7500 0.7300 0.7400 10,947 +0.01(+1.37%)
Apr 29, 2021 0.7500 0.7500 0.7300 0.7300 10,663 -0.02(-2.67%)
Apr 28, 2021 0.7400 0.7500 0.7400 0.7500 12,833 +0.02(+2.74%)
Apr 27, 2021 0.7500 0.7500 0.7200 0.7300 19,444 -0.03(-3.95%)
Apr 26, 2021 0.7500 0.7700 0.7500 0.7600 10,362 +0.01(+1.33%)
Apr 23, 2021 0.7600 0.7600 0.7300 0.7500 33,761 +0.00(+0.00%)
Apr 22, 2021 0.7500 0.7800 0.7500 0.7500 29,160 -0.01(-1.32%)
Apr 21, 2021 0.7500 0.7600 0.7400 0.7600 20,034 +0.04(+5.56%)
Apr 20, 2021 0.7000 0.7300 0.7000 0.7200 125,157 -0.01(-1.37%)
Apr 19, 2021 0.7700 0.7700 0.7300 0.7300 103,240 -0.04(-5.19%)
Apr 16, 2021 0.6500 0.7700 0.6500 0.7700 94,597 +0.02(+2.67%)
Apr 15, 2021 0.6500 0.7500 0.6500 0.7500 136,940 +0.12(+19.05%)
Apr 14, 2021 0.6500 0.6500 0.6300 0.6300 53,595 -0.02(-3.08%)
Apr 13, 2021 0.6700 0.6700 0.6500 0.6500 12,494 -0.02(-2.99%)
Apr 12, 2021 0.6900 0.6900 0.6700 0.6700 53,263 -0.02(-2.90%)
Apr 09, 2021 0.7000 0.7000 0.6900 0.6900 53,402 -0.01(-1.43%)
Apr 08, 2021 0.7200 0.7300 0.6900 0.7000 116,975 +0.01(+1.45%)
Apr 07, 2021 0.7000 0.7000 0.6800 0.6900 20,694 -0.01(-1.43%)
Apr 06, 2021 0.6800 0.7000 0.6700 0.7000 52,259 +0.01(+1.45%)
Apr 05, 2021 0.7000 0.7000 0.6900 0.6900 39,093 -0.02(-2.82%)
Apr 01, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Mar 31, 2021 0.7300 0.7600 0.7100 0.7100 122,450 -0.02(-2.74%)
Mar 30, 2021 0.6900 0.7500 0.6900 0.7300 15,438 +0.03(+4.29%)
Mar 29, 2021 0.7000 0.7100 0.6400 0.7000 51,834 -0.02(-2.78%)
Mar 26, 2021 0.7500 0.7500 0.7200 0.7200 7,812 -0.02(-2.70%)
Mar 25, 2021 0.7300 0.7500 0.6800 0.7400 103,353 +0.03(+4.23%)
Mar 24, 2021 0.7200 0.7300 0.7000 0.7100 36,436 -0.01(-1.39%)
Mar 23, 2021 0.7400 0.7700 0.7000 0.7200 99,957 -0.01(-1.37%)
Mar 22, 2021 0.7500 0.7900 0.7300 0.7300 95,177 -0.02(-2.67%)
Mar 19, 2021 0.8200 0.8400 0.7500 0.7500 331,712 +0.03(+4.17%)
Mar 18, 2021 0.7600 0.8000 0.7200 0.7200 184,236 -0.06(-7.69%)
Mar 17, 2021 0.7600 0.8000 0.7300 0.7800 329,905 +0.04(+5.41%)
Mar 16, 2021 0.8400 0.8400 0.7200 0.7400 199,874 -0.06(-7.50%)
Mar 15, 2021 0.6400 0.8000 0.6400 0.8000 591,851 +0.15(+23.08%)
Mar 12, 2021 0.6300 0.6500 0.5900 0.6500 5,375,109 +0.04(+6.56%)
Mar 11, 2021 0.5900 0.6700 0.5600 0.6100 668,544 +0.05(+8.93%)
Mar 10, 2021 0.7000 0.7100 0.5500 0.5600 362,672 -0.14(-20.00%)
Mar 09, 2021 0.7000 0.7500 0.7000 0.7000 84,173 -0.01(-1.41%)
Mar 08, 2021 0.7000 0.7500 0.6000 0.7100 186,627 +0.02(+2.90%)
Mar 05, 2021 0.7500 0.8000 0.6900 0.6900 70,066 -0.06(-8.00%)
Mar 04, 2021 0.7500 0.7700 0.7300 0.7500 114,870 +0.05(+7.14%)
Mar 03, 2021 0.7200 0.7200 0.7000 0.7000 42,400 -0.03(-4.11%)
Mar 02, 2021 0.7200 0.7300 0.6900 0.7300 64,596 -0.02(-2.67%)
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.