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 +0.060 (+1.97%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Jan 31, 2017 2.080 2.080 2.000 2.050 9,515 +0.00(+0.00%)
Jan 30, 2017 2.020 2.050 2.010 2.050 2,523 +0.04(+1.99%)
Jan 27, 2017 2.000 2.040 1.980 2.010 4,576 +0.01(+0.50%)
Jan 26, 2017 2.090 2.090 1.990 2.000 13,005 -0.08(-3.85%)
Jan 25, 2017 2.100 2.140 1.950 2.080 52,489 -0.02(-0.95%)
Jan 24, 2017 2.140 2.140 2.090 2.100 69,750 -0.03(-1.41%)
Jan 23, 2017 2.100 2.140 2.040 2.130 17,976 +0.03(+1.43%)
Jan 20, 2017 2.050 2.120 2.050 2.100 32,487 +0.11(+5.53%)
Jan 19, 2017 2.070 2.070 1.970 1.990 90,330 -0.12(-5.69%)
Jan 18, 2017 2.050 2.130 2.050 2.110 6,700 +0.06(+2.93%)
Jan 17, 2017 2.080 2.140 2.020 2.050 13,402 -0.06(-2.84%)
Jan 16, 2017 2.080 2.140 2.060 2.110 11,425 -0.01(-0.47%)
Jan 13, 2017 2.010 2.110 2.000 2.120 23,652 +0.15(+7.61%)
Jan 12, 2017 2.030 2.030 1.960 1.970 45,078 -0.06(-2.96%)
Jan 11, 2017 2.060 2.120 2.020 2.030 20,274 -0.03(-1.46%)
Jan 10, 2017 2.050 2.140 2.050 2.060 13,420 -0.01(-0.48%)
Jan 09, 2017 2.100 2.100 2.050 2.070 14,513 -0.03(-1.43%)
Jan 06, 2017 2.090 2.150 2.090 2.100 3,574 +0.00(+0.00%)
Jan 05, 2017 2.110 2.150 2.070 2.100 11,533 -0.05(-2.33%)
Jan 04, 2017 2.220 2.220 2.110 2.150 6,573 -0.05(-2.27%)
Jan 03, 2017 2.100 2.220 2.100 2.200 21,640 +0.09(+4.27%)
Dec 30, 2016 2.110 2.110 2.110 0 -0.04(-1.86%)
Dec 29, 2016 2.150 2.150 2.020 2.150 22,137 +0.06(+2.87%)
Dec 28, 2016 2.120 2.220 2.060 2.090 15,675 -0.08(-3.69%)
Dec 23, 2016 2.170 2.170 2.170 0 -0.08(-3.56%)
Dec 22, 2016 2.280 2.280 2.190 2.250 10,745 -0.03(-1.32%)
Dec 21, 2016 2.260 2.280 2.200 2.280 24,362 +0.00(+0.00%)
Dec 20, 2016 2.310 2.360 2.260 2.280 52,025 -0.07(-2.98%)
Dec 19, 2016 2.380 2.420 2.310 2.350 17,816 +0.05(+2.17%)
Dec 16, 2016 2.190 2.350 2.120 2.300 57,972 +0.14(+6.48%)
Dec 15, 2016 2.220 2.220 2.100 2.160 11,300 +0.04(+1.89%)
Dec 14, 2016 2.130 2.170 2.100 2.120 31,673 +0.00(+0.00%)
Dec 13, 2016 2.200 2.200 2.120 2.120 43,610 -0.09(-4.07%)
Dec 12, 2016 2.250 2.250 2.150 2.210 27,289 -0.05(-2.21%)
Dec 09, 2016 2.290 2.350 2.260 2.260 37,377 -0.04(-1.74%)
Dec 08, 2016 2.290 2.300 2.260 2.300 36,797 +0.00(+0.00%)
Dec 07, 2016 2.340 2.400 2.300 2.300 21,050 -0.03(-1.29%)
Dec 06, 2016 2.400 2.400 2.320 2.330 12,461 -0.05(-2.10%)
Dec 05, 2016 2.270 2.450 2.270 2.380 16,871 +0.11(+4.85%)
Dec 02, 2016 2.390 2.390 2.250 2.270 20,831 -0.05(-2.16%)
Dec 01, 2016 2.590 2.600 2.180 2.320 57,839 -0.24(-9.38%)
Nov 30, 2016 2.500 2.690 2.500 2.560 20,117 +0.06(+2.40%)
Nov 29, 2016 2.500 2.630 2.440 2.500 21,328 +0.00(+0.00%)
Nov 28, 2016 2.780 2.930 2.500 2.500 82,490 -0.28(-10.07%)
Nov 25, 2016 2.880 2.880 2.740 2.780 21,990 -0.06(-2.11%)
Nov 24, 2016 2.400 2.840 2.400 2.840 26,514 +0.29(+11.37%)
Nov 23, 2016 2.500 2.600 2.450 2.550 98,432 +0.10(+4.08%)
Nov 22, 2016 2.300 2.570 2.170 2.450 93,777 +0.25(+11.36%)
Nov 21, 2016 2.170 2.290 2.170 2.200 20,310 -0.10(-4.35%)
Nov 18, 2016 2.300 2.350 2.250 2.300 36,208 -0.04(-1.71%)
Nov 17, 2016 2.110 2.350 2.100 2.340 39,840 +0.23(+10.90%)
Nov 16, 2016 1.990 2.130 1.850 2.110 113,596 +0.12(+6.03%)
Nov 15, 2016 2.000 2.000 1.850 1.990 32,023 +0.01(+0.51%)
Nov 14, 2016 2.010 2.020 1.900 1.980 42,477 -0.09(-4.35%)
Nov 11, 2016 2.160 2.160 1.890 2.070 111,329 -0.08(-3.72%)
Nov 10, 2016 2.100 2.150 2.070 2.150 39,987 +0.00(+0.00%)
Nov 09, 2016 2.120 2.160 2.010 2.150 77,972 +0.02(+0.94%)
Nov 08, 2016 2.150 2.160 2.120 2.130 26,012 +0.01(+0.47%)
Nov 07, 2016 2.150 2.230 2.100 2.120 78,109 -0.16(-7.02%)
Nov 04, 2016 2.170 2.450 2.150 2.280 146,114 +0.13(+6.05%)
Nov 03, 2016 2.750 2.800 1.850 2.150 1,034,397 -2.21(-50.69%)
Nov 02, 2016 4.340 4.400 4.260 4.360 44,490 -0.02(-0.46%)
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.