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 +0.050 (+1.64%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
Feb 28, 2020 0.2600 0.2600 0.2300 0.2300 88,500 -0.02(-8.00%)
Feb 27, 2020 0.2500 0.2500 0.2400 0.2500 38,900 +0.00(+0.00%)
Feb 26, 2020 0.2500 0.2600 0.2500 0.2500 8,817 -0.01(-3.85%)
Feb 25, 2020 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Feb 24, 2020 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Feb 21, 2020 0.2600 0.2600 0.2600 0.2600 7,576 +0.00(+0.00%)
Feb 20, 2020 0.2600 0.2600 0.2600 0.2600 29,500 +0.01(+4.00%)
Feb 19, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Feb 18, 2020 0.2600 0.2600 0.2500 0.2500 7,252 -0.01(-3.85%)
Feb 14, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Feb 13, 2020 0.2400 0.2500 0.2400 0.2500 75,050 +0.01(+4.17%)
Feb 12, 2020 0.2500 0.2500 0.2400 0.2400 6,002 -0.01(-4.00%)
Feb 11, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Feb 07, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Feb 06, 2020 0.2500 0.2600 0.2500 0.2600 78,679 +0.00(+0.00%)
Feb 05, 2020 0.2700 0.2700 0.2400 0.2600 20,558 -0.01(-3.70%)
Feb 04, 2020 0.2700 0.2700 0.2700 0.2700 8,550 +0.00(+0.00%)
Feb 03, 2020 0.2700 0.2900 0.2700 0.2700 35,378 +0.01(+3.85%)
Jan 31, 2020 0.2500 0.2600 0.2500 0.2600 31,500 +0.02(+8.33%)
Jan 30, 2020 0.2700 0.2700 0.2300 0.2400 173,113 -0.03(-11.11%)
Jan 29, 2020 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jan 28, 2020 0.2800 0.2800 0.2600 0.2700 13,982 -0.01(-3.57%)
Jan 27, 2020 0.2800 0.2800 0.2800 0.2800 2,924 -0.01(-3.45%)
Jan 24, 2020 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jan 23, 2020 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Jan 22, 2020 0.2900 0.2900 0.2900 0.2900 15,715 +0.00(+0.00%)
Jan 21, 2020 0.2800 0.2900 0.2800 0.2900 4,375 +0.00(+0.00%)
Jan 20, 2020 0.3100 0.3100 0.2700 0.2900 17,316 -0.02(-6.45%)
Jan 17, 2020 0.3100 0.3100 0.3100 0.3100 1,500 -0.01(-3.13%)
Jan 16, 2020 0.3100 0.3200 0.3100 0.3200 61,306 +0.01(+3.23%)
Jan 15, 2020 0.3100 0.3200 0.3100 0.3100 41,076 +0.01(+3.33%)
Jan 14, 2020 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
Jan 13, 2020 0.3100 0.3100 0.3000 0.3000 11,843 -0.01(-3.23%)
Jan 10, 2020 0.3100 0.3100 0.3100 0.3100 7,036 -0.01(-3.13%)
Jan 09, 2020 0.3100 0.3200 0.3100 0.3200 22,426 +0.01(+3.23%)
Jan 08, 2020 0.3200 0.3200 0.3100 0.3100 34,590 +0.00(+0.00%)
Jan 07, 2020 0.2500 0.3100 0.2500 0.3100 166,700 +0.06(+24.00%)
Jan 06, 2020 0.2600 0.2600 0.2500 0.2500 29,416 -0.01(-3.85%)
Jan 03, 2020 0.2400 0.2600 0.2300 0.2600 111,855 +0.02(+8.33%)
Dec 31, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 30, 2019 0.2400 0.2400 0.2400 0.2400 55,014 +0.00(+0.00%)
Dec 27, 2019 0.2400 0.2500 0.2400 0.2400 63,871 +0.01(+4.35%)
Dec 24, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2019 0.2300 0.2400 0.2300 0.2300 48,060 -0.01(-4.17%)
Dec 20, 2019 0.2500 0.2500 0.2300 0.2400 21,266 -0.02(-7.69%)
Dec 19, 2019 0.2500 0.2600 0.2400 0.2600 103,651 +0.02(+8.33%)
Dec 18, 2019 0.2400 0.2400 0.2300 0.2400 82,511 +0.01(+4.35%)
Dec 17, 2019 0.2900 0.2900 0.2300 0.2300 138,429 +0.00(+0.00%)
Dec 16, 2019 0.2300 0.3300 0.2300 0.2300 322,133 -0.09(-28.12%)
Dec 13, 2019 0.2700 0.3200 0.2700 0.3200 266,633 +0.05(+18.52%)
Dec 12, 2019 0.2600 0.2700 0.2600 0.2700 29,050 +0.01(+3.85%)
Dec 11, 2019 0.2700 0.2700 0.2600 0.2600 30,826 +0.00(+0.00%)
Dec 10, 2019 0.2800 0.2800 0.2600 0.2600 6,800 -0.02(-7.14%)
Dec 09, 2019 0.2700 0.2900 0.2700 0.2800 32,885 +0.00(+0.00%)
Dec 06, 2019 0.2500 0.2900 0.2500 0.2800 41,201 +0.04(+16.67%)
Dec 05, 2019 0.2500 0.2500 0.2400 0.2400 143,767 -0.01(-4.00%)
Dec 04, 2019 0.2500 0.2600 0.2500 0.2500 28,485 +0.00(+0.00%)
Dec 03, 2019 0.2500 0.2500 0.2500 0.2500 19,650 -0.01(-3.85%)
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.