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

Data Communications Management Corp (TSX: DCM )

3.110 +0.010 (+0.32%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 6, 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 (%)
Sep 28, 2018 1.500 1.500 1.490 1.490 300 -0.01(-0.67%)
Sep 27, 2018 1.500 1.550 1.500 1.500 5,120 +0.00(+0.00%)
Sep 26, 2018 1.430 1.550 1.430 1.500 9,256 +0.04(+2.74%)
Sep 25, 2018 1.450 1.500 1.450 1.460 12,400 -0.01(-0.68%)
Sep 24, 2018 1.490 1.500 1.470 1.470 4,900 -0.03(-2.00%)
Sep 21, 2018 1.490 1.500 1.480 1.500 6,201 +0.00(+0.00%)
Sep 20, 2018 1.510 1.510 1.500 1.500 3,565 -0.01(-0.66%)
Sep 19, 2018 1.560 1.560 1.510 1.510 1,900 -0.03(-1.95%)
Sep 18, 2018 1.550 1.550 1.530 1.540 1,844 +0.04(+2.67%)
Sep 17, 2018 1.500 1.500 1.500 1.500 2,245 -0.02(-1.32%)
Sep 14, 2018 1.470 1.520 1.470 1.520 8,100 +0.12(+8.57%)
Sep 13, 2018 1.500 1.500 1.400 1.400 30,900 -0.10(-6.67%)
Sep 12, 2018 1.530 1.560 1.500 1.500 16,258 -0.03(-1.96%)
Sep 11, 2018 1.520 1.530 1.510 1.530 2,820 +0.01(+0.66%)
Sep 10, 2018 1.570 1.570 1.470 1.520 7,000 -0.05(-3.18%)
Sep 07, 2018 1.580 1.580 1.570 1.570 10,200 +0.07(+4.67%)
Sep 06, 2018 1.500 1.580 1.500 1.500 8,865 -0.08(-5.06%)
Sep 05, 2018 1.540 1.580 1.540 1.580 4,490 +0.00(+0.00%)
Sep 04, 2018 1.600 1.600 1.570 1.580 300 -0.02(-1.25%)
Aug 31, 2018 1.600 1.600 1.600 0 +0.09(+5.96%)
Aug 30, 2018 1.510 1.510 1.510 1.510 1,000 +0.01(+0.67%)
Aug 29, 2018 1.500 1.520 1.450 1.500 12,122 -0.05(-3.23%)
Aug 28, 2018 1.550 1.550 1.500 1.550 31,485 +0.06(+4.03%)
Aug 27, 2018 1.570 1.610 1.490 1.490 22,966 -0.09(-5.70%)
Aug 24, 2018 1.600 1.600 1.580 1.580 23,100 -0.02(-1.25%)
Aug 23, 2018 1.610 1.610 1.550 1.600 8,769 -0.02(-1.23%)
Aug 22, 2018 1.610 1.670 1.610 1.620 8,913 +0.02(+1.25%)
Aug 21, 2018 1.510 1.610 1.510 1.600 6,569 +0.08(+5.26%)
Aug 20, 2018 1.720 1.720 1.520 1.520 19,383 -0.13(-7.88%)
Aug 17, 2018 1.670 1.670 1.650 1.650 2,350 -0.01(-0.60%)
Aug 16, 2018 1.690 1.700 1.660 1.660 4,600 -0.04(-2.35%)
Aug 15, 2018 1.700 1.700 1.600 1.700 15,000 +0.05(+3.03%)
Aug 14, 2018 1.590 1.720 1.590 1.650 78,880 +0.05(+3.12%)
Aug 13, 2018 1.630 1.650 1.600 1.600 13,603 -0.04(-2.44%)
Aug 10, 2018 1.710 1.720 1.600 1.640 8,001 -0.03(-1.80%)
Aug 09, 2018 1.640 1.670 1.640 1.670 4,750 +0.02(+1.21%)
Aug 08, 2018 1.650 1.650 1.650 1.650 200 +0.00(+0.00%)
Aug 07, 2018 1.620 1.650 1.620 1.650 2,904 +0.03(+1.85%)
Aug 03, 2018 1.620 1.620 1.620 0 +0.04(+2.53%)
Aug 02, 2018 1.600 1.600 1.580 1.580 29,326 -0.02(-1.25%)
Aug 01, 2018 1.620 1.630 1.600 1.600 4,400 -0.02(-1.23%)
Jul 31, 2018 1.640 1.650 1.620 1.620 2,700 +0.02(+1.25%)
Jul 30, 2018 1.620 1.620 1.600 1.600 3,400 -0.02(-1.23%)
Jul 27, 2018 1.630 1.630 1.620 1.620 200 +0.00(+0.00%)
Jul 26, 2018 1.550 1.620 1.550 1.620 22,120 +0.00(+0.00%)
Jul 25, 2018 1.650 1.670 1.570 1.620 12,079 -0.03(-1.82%)
Jul 24, 2018 1.680 1.680 1.540 1.650 131,165 -0.05(-2.94%)
Jul 23, 2018 1.700 1.700 1.680 1.700 3,815 +0.07(+4.29%)
Jul 20, 2018 1.650 1.650 1.630 1.630 4,125 -0.06(-3.55%)
Jul 19, 2018 1.670 1.690 1.640 1.690 3,500 -0.01(-0.59%)
Jul 18, 2018 1.660 1.700 1.660 1.700 6,640 +0.04(+2.41%)
Jul 17, 2018 1.590 1.690 1.580 1.660 29,135 +0.08(+5.06%)
Jul 16, 2018 1.900 1.900 1.500 1.580 238,325 -0.26(-14.13%)
Jul 13, 2018 1.660 1.980 1.660 1.840 256,856 +0.18(+10.84%)
Jul 12, 2018 1.670 1.670 1.650 1.660 6,080 +0.00(+0.00%)
Jul 11, 2018 1.670 1.690 1.650 1.660 45,245 -0.01(-0.60%)
Jul 10, 2018 1.640 1.680 1.640 1.670 10,274 +0.01(+0.60%)
Jul 06, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
Jul 05, 2018 1.660 1.660 1.630 1.660 3,075 +0.00(+0.00%)
Jul 04, 2018 1.640 1.660 1.640 1.660 5,900 +0.02(+1.22%)
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.