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

Data Communications Management Corp (TSX: DCM )

3.000 -0.010 (-0.33%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 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, 2020 0.6800 0.8200 0.6500 0.7400 315,090 +0.10(+15.62%)
Nov 27, 2020 0.5100 0.7500 0.5100 0.6400 702,666 +0.20(+43.82%)
Nov 26, 2020 0.3600 0.4900 0.3600 0.4450 696,530 +0.10(+27.14%)
Nov 25, 2020 0.3350 0.3500 0.3250 0.3500 36,083 +0.02(+6.06%)
Nov 24, 2020 0.3200 0.3300 0.3200 0.3300 47,110 +0.01(+3.13%)
Nov 23, 2020 0.3200 0.3200 0.3000 0.3200 37,172 +0.00(+0.00%)
Nov 20, 2020 0.3000 0.3350 0.3000 0.3200 13 +0.03(+8.47%)
Nov 19, 2020 0.2800 0.3000 0.2800 0.2950 114,857 +0.01(+5.36%)
Nov 18, 2020 0.2800 0.2800 0.2700 0.2800 30,500 +0.00(+0.00%)
Nov 17, 2020 0.2750 0.2800 0.2650 0.2800 106,730 +0.01(+1.82%)
Nov 16, 2020 0.2750 0.2900 0.2650 0.2750 53,520 +0.00(+0.00%)
Nov 13, 2020 0.2800 0.2850 0.2750 0.2750 1 -0.01(-1.79%)
Nov 12, 2020 0.2700 0.2800 0.2700 0.2800 34,000 +0.01(+3.70%)
Nov 11, 2020 0.3000 0.4000 0.2600 0.2700 581,878 -0.01(-5.26%)
Nov 10, 2020 0.2500 0.3000 0.2500 0.2850 107,641 +0.05(+21.28%)
Nov 09, 2020 0.2550 0.2550 0.2100 0.2350 87,290 -0.02(-6.00%)
Nov 06, 2020 0.2500 0.2500 0.2500 0.2500 3 +0.01(+4.17%)
Nov 05, 2020 0.2550 0.2550 0.2400 0.2400 122,462 -0.01(-4.00%)
Nov 04, 2020 0.2400 0.2700 0.2350 0.2500 195,500 +0.02(+8.70%)
Nov 03, 2020 0.2450 0.2450 0.2250 0.2300 16,550 -0.00(-2.13%)
Nov 02, 2020 0.2250 0.2350 0.2250 0.2350 1,500 +0.01(+4.44%)
Oct 30, 2020 0.2350 0.2350 0.2200 0.2250 5 -0.06(-19.64%)
Oct 29, 2020 0.2800 0.2800 0.2800 15 +0.00(+0.00%)
Oct 26, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 23, 2020 0.2800 0.2800 0.2800 74 +0.00(+0.00%)
Oct 22, 2020 0.2600 0.2800 0.2600 0.2800 332 +0.01(+3.70%)
Oct 21, 2020 0.2800 0.2800 0.2700 0.2700 4,000 +0.00(+0.00%)
Oct 19, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 16, 2020 0.2700 0.2800 0.2700 0.2800 1 +0.01(+3.70%)
Oct 15, 2020 0.2700 0.2700 0.2700 0.2700 68 -0.01(-3.57%)
Oct 14, 2020 0.2800 0.2800 0.2800 0.2800 5 +0.00(+0.00%)
Oct 13, 2020 0.2700 0.2800 0.2700 0.2800 237 +0.02(+7.69%)
Oct 06, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 02, 2020 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Sep 30, 2020 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Sep 29, 2020 0.2700 0.2750 0.2600 0.2600 120 -0.02(-5.45%)
Sep 28, 2020 0.2750 0.2750 0.2750 0.2750 37 +0.01(+1.85%)
Sep 25, 2020 0.2400 0.2700 0.2400 0.2700 1 +0.01(+3.85%)
Sep 24, 2020 0.2600 0.2600 0.2600 0.2600 5 +0.00(+0.00%)
Sep 23, 2020 0.2950 0.2950 0.2400 0.2600 156 -0.01(-3.70%)
Sep 22, 2020 0.2700 0.2700 0.2700 0.2700 11 +0.03(+12.50%)
Sep 21, 2020 0.2400 0.2400 0.2400 0.2400 13 -0.06(-20.00%)
Sep 18, 2020 0.2650 0.3000 0.2650 0.3000 6 +0.04(+17.65%)
Sep 15, 2020 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Sep 14, 2020 0.2600 0.2700 0.2600 0.2700 180 +0.01(+3.85%)
Sep 11, 2020 0.2700 0.2700 0.2550 0.2600 60 +0.01(+1.96%)
Sep 10, 2020 0.2550 0.2550 0.2550 0.2550 270 +0.01(+2.00%)
Sep 09, 2020 0.2500 0.2500 0.2500 0.2500 13 +0.01(+4.17%)
Sep 08, 2020 0.2400 0.2400 0.2400 0.2400 5 +0.00(+0.00%)
Sep 04, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 03, 2020 0.2500 0.2500 0.2400 0.2400 15 +0.00(+0.00%)
Sep 02, 2020 0.2400 0.2400 0.2400 0.2400 15 -0.01(-4.00%)
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.