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

Data Communications Management Corp (TSX: DCM )

3.170 -0.090 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 26, 2021 0.7700 0.7700 0.7500 0.7500 22,116 -0.04(-5.06%)
Feb 25, 2021 0.7600 0.7900 0.7500 0.7900 36,355 +0.04(+5.33%)
Feb 24, 2021 0.7700 0.8000 0.7500 0.7500 59,981 -0.02(-2.60%)
Feb 23, 2021 0.9200 0.9200 0.7400 0.7700 160,029 -0.10(-11.49%)
Feb 22, 2021 0.9200 0.9200 0.8100 0.8700 59,878 -0.04(-4.40%)
Feb 19, 2021 0.8700 0.9300 0.8700 0.9100 34,810 +0.03(+3.41%)
Feb 18, 2021 0.9400 0.9400 0.8600 0.8800 19,834 -0.01(-1.12%)
Feb 17, 2021 0.9000 0.9200 0.8600 0.8900 25,377 -0.04(-4.30%)
Feb 16, 2021 0.8600 0.9500 0.8600 0.9300 76,261 +0.07(+8.14%)
Feb 12, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Feb 11, 2021 0.8400 0.8600 0.8400 0.8600 96,058 +0.02(+2.38%)
Feb 10, 2021 0.8500 0.8600 0.8200 0.8400 32,570 +0.00(+0.00%)
Feb 09, 2021 0.8600 0.8600 0.8300 0.8400 93,078 -0.02(-2.33%)
Feb 08, 2021 0.8900 0.8900 0.8200 0.8600 171,330 -0.05(-5.49%)
Feb 05, 2021 0.8800 0.9300 0.8800 0.9100 26,609 +0.04(+4.60%)
Feb 04, 2021 0.8900 0.9400 0.8500 0.8700 104,247 -0.05(-5.43%)
Feb 03, 2021 0.9200 0.9200 0.8800 0.9200 33,941 +0.00(+0.00%)
Feb 02, 2021 0.9000 0.9400 0.8800 0.9200 42,663 +0.04(+4.55%)
Feb 01, 2021 0.9700 0.9700 0.8000 0.8800 83,625 -0.09(-9.28%)
Jan 29, 2021 0.9700 1.010 0.9700 0.9700 51,554 +0.00(+0.00%)
Jan 28, 2021 0.9400 0.9700 0.9200 0.9700 60,297 +0.02(+2.11%)
Jan 27, 2021 1.060 1.060 0.9400 0.9500 78,723 -0.11(-10.38%)
Jan 26, 2021 1.150 1.150 1.000 1.060 94,510 -0.04(-3.64%)
Jan 25, 2021 0.9700 1.100 0.9700 1.100 126,123 +0.11(+11.11%)
Jan 22, 2021 0.9200 1.120 0.9000 0.9900 207,902 +0.11(+12.50%)
Jan 21, 2021 0.8000 0.8800 0.7600 0.8800 145,197 +0.10(+12.82%)
Jan 20, 2021 0.6800 0.8000 0.6500 0.7800 56,441 +0.12(+18.18%)
Jan 19, 2021 0.6600 0.6800 0.6500 0.6600 87,513 -0.03(-4.35%)
Jan 18, 2021 0.7500 0.7500 0.6900 0.6900 31,415 -0.01(-1.43%)
Jan 15, 2021 0.7200 0.7200 0.6500 0.7000 55,086 -0.04(-5.41%)
Jan 14, 2021 0.7700 0.7700 0.7300 0.7400 43,079 -0.03(-3.90%)
Jan 13, 2021 0.7700 0.7800 0.7700 0.7700 36,500 +0.00(+0.00%)
Jan 12, 2021 0.7700 0.8000 0.7400 0.7700 39,652 +0.00(+0.00%)
Jan 11, 2021 0.7300 0.7700 0.7300 0.7700 18,418 -0.01(-1.28%)
Jan 08, 2021 0.7400 0.7800 0.7100 0.7800 136,932 +0.04(+5.41%)
Jan 07, 2021 0.7200 0.7400 0.7100 0.7400 29,401 +0.02(+2.78%)
Jan 06, 2021 0.6800 0.7500 0.6800 0.7200 61,813 +0.02(+2.86%)
Jan 05, 2021 0.6600 0.7100 0.6600 0.7000 58,809 +0.00(+0.00%)
Jan 04, 2021 0.6400 0.7000 0.6200 0.7000 60,374 +0.07(+11.11%)
Dec 31, 2020 0.6300 0.6300 0.6300 0 +0.04(+6.78%)
Dec 30, 2020 0.5800 0.6000 0.5800 0.5900 24,625 -0.02(-3.28%)
Dec 29, 2020 0.5900 0.6100 0.5800 0.6100 17,573 +0.01(+1.67%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 23, 2020 0.6000 0.6100 0.5900 0.6100 18,405 +0.00(+0.00%)
Dec 22, 2020 0.6000 0.6200 0.6000 0.6100 46,979 +0.03(+5.17%)
Dec 21, 2020 0.5500 0.5800 0.5500 0.5800 28,023 +0.01(+1.75%)
Dec 18, 2020 0.6200 0.6200 0.5500 0.5700 21,836 -0.03(-5.00%)
Dec 17, 2020 0.5400 0.6300 0.5000 0.6000 63,588 +0.05(+9.09%)
Dec 16, 2020 0.5400 0.5700 0.5300 0.5500 24,998 -0.03(-5.17%)
Dec 15, 2020 0.5400 0.5900 0.5400 0.5800 67,818 +0.02(+3.57%)
Dec 14, 2020 0.6700 0.6900 0.5000 0.5600 324,702 -0.13(-18.84%)
Dec 11, 2020 0.7000 0.7100 0.6900 0.6900 20,092 -0.03(-4.17%)
Dec 10, 2020 0.7400 0.7400 0.7200 0.7200 95,769 -0.03(-4.00%)
Dec 09, 2020 0.7300 0.7500 0.7200 0.7500 15,760 +0.00(+0.00%)
Dec 08, 2020 0.7400 0.7500 0.7400 0.7500 8,900 +0.01(+1.35%)
Dec 07, 2020 0.7500 0.7600 0.7200 0.7400 14,335 -0.03(-3.90%)
Dec 04, 2020 0.7300 0.7700 0.7100 0.7700 101,204 +0.07(+10.00%)
Dec 03, 2020 0.6700 0.7000 0.6600 0.7000 179,343 +0.01(+1.45%)
Dec 02, 2020 0.6800 0.7000 0.6800 0.6900 48,020 -0.03(-4.17%)
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.