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

Data Communications Management Corp (TSX: DCM )

3.030 +0.020 (+0.66%)
Streaming Delayed Price Updated: 12:48 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 (%)
Oct 31, 2017 1.350 1.350 1.280 1.300 27,419 -0.10(-7.14%)
Oct 30, 2017 1.410 1.490 1.360 1.400 30,934 -0.07(-4.76%)
Oct 27, 2017 1.470 1.470 1.440 1.470 2,700 +0.00(+0.00%)
Oct 26, 2017 1.480 1.480 1.460 1.470 2,690 +0.00(+0.00%)
Oct 25, 2017 1.480 1.500 1.430 1.470 8,370 -0.01(-0.34%)
Oct 24, 2017 1.430 1.500 1.420 1.475 6,910 -0.00(-0.34%)
Oct 23, 2017 1.510 1.570 1.470 1.480 28,678 -0.02(-1.33%)
Oct 20, 2017 1.470 1.530 1.470 1.500 1,676 +0.03(+2.04%)
Oct 19, 2017 1.330 1.630 1.330 1.470 39,363 +0.15(+11.36%)
Oct 18, 2017 1.330 1.390 1.320 1.320 28,613 -0.02(-1.49%)
Oct 17, 2017 1.330 1.340 1.320 1.340 1,865 +0.01(+0.75%)
Oct 16, 2017 1.330 1.340 1.330 1.330 11,130 +0.03(+2.31%)
Oct 13, 2017 1.350 1.400 1.300 1.300 8,400 -0.01(-0.76%)
Oct 12, 2017 1.350 1.360 1.310 1.310 3,600 -0.04(-2.96%)
Oct 11, 2017 1.320 1.350 1.320 1.350 4,857 +0.04(+3.05%)
Oct 10, 2017 1.350 1.400 1.310 1.310 15,500 -0.06(-4.38%)
Oct 06, 2017 1.390 1.390 1.310 1.370 3,547 +0.03(+2.24%)
Oct 05, 2017 1.350 1.350 1.330 1.340 10,400 +0.00(+0.00%)
Oct 04, 2017 1.390 1.400 1.340 1.340 12,683 -0.09(-6.29%)
Oct 03, 2017 1.450 1.500 1.340 1.430 19,876 +0.03(+2.14%)
Oct 02, 2017 1.370 1.400 1.340 1.400 4,129 +0.04(+2.94%)
Sep 29, 2017 1.340 1.390 1.300 1.360 32,615 -0.01(-0.73%)
Sep 28, 2017 1.510 1.510 1.320 1.370 53,236 -0.13(-8.67%)
Sep 27, 2017 1.470 1.500 1.460 1.500 10,300 -0.03(-1.96%)
Sep 26, 2017 1.640 1.640 1.530 1.530 16,950 -0.08(-4.97%)
Sep 25, 2017 1.580 1.650 1.480 1.610 55,368 +0.11(+7.33%)
Sep 22, 2017 1.590 1.600 1.450 1.500 46,043 +0.00(+0.00%)
Sep 21, 2017 1.400 1.550 1.400 1.500 70,238 +0.11(+7.91%)
Sep 20, 2017 1.240 1.400 1.240 1.390 70,029 +0.15(+12.10%)
Sep 19, 2017 1.190 1.270 1.190 1.240 76,102 +0.07(+5.98%)
Sep 18, 2017 1.150 1.180 1.110 1.170 7,005 +0.07(+6.36%)
Sep 15, 2017 1.100 1.140 1.100 1.100 8,700 +0.01(+0.92%)
Sep 14, 2017 1.060 1.100 1.030 1.090 14,172 +0.04(+3.81%)
Sep 13, 2017 1.050 1.100 1.050 1.050 5,402 +0.03(+2.94%)
Sep 12, 2017 1.040 1.090 1.020 1.020 1,987 +0.00(+0.00%)
Sep 11, 2017 1.050 1.050 1.020 1.020 13,600 +0.00(+0.00%)
Sep 08, 2017 1.070 1.100 1.020 1.020 15,760 -0.03(-2.86%)
Sep 07, 2017 1.150 1.150 0.9800 1.050 52,105 -0.06(-5.41%)
Sep 06, 2017 1.040 1.110 1.040 1.110 73,280 +0.15(+15.63%)
Sep 05, 2017 0.9600 1.000 0.9600 0.9600 7,375 +0.01(+1.05%)
Sep 01, 2017 0.9500 1.050 0.9500 0.9500 3,500 +0.00(+0.00%)
Aug 31, 2017 1.100 1.100 0.9400 0.9500 32,409 -0.05(-5.00%)
Aug 30, 2017 1.100 1.100 1.000 1.000 31,911 -0.06(-5.66%)
Aug 29, 2017 1.120 1.120 1.120 1.060 33,089 -0.06(-5.36%)
Aug 28, 2017 1.170 1.170 1.120 1.120 1,700 -0.06(-5.08%)
Aug 25, 2017 1.160 1.180 1.150 1.180 6,200 +0.02(+1.72%)
Aug 24, 2017 1.190 1.230 1.150 1.160 24,998 -0.08(-6.45%)
Aug 23, 2017 1.160 1.240 1.160 1.240 1,970 -0.01(-0.80%)
Aug 22, 2017 1.250 1.300 1.160 1.250 2,115 +0.00(+0.00%)
Aug 21, 2017 1.300 1.300 1.210 1.250 2,750 +0.00(+0.00%)
Aug 18, 2017 1.220 1.250 1.210 1.250 1,500 -0.01(-0.79%)
Aug 17, 2017 1.260 1.260 1.220 1.260 2,400 +0.04(+3.28%)
Aug 16, 2017 1.240 1.350 1.220 1.220 26,392 +0.00(+0.00%)
Aug 15, 2017 1.260 1.260 1.220 1.220 1,400 -0.13(-9.63%)
Aug 14, 2017 1.350 1.350 1.350 1.350 511 +0.02(+1.50%)
Aug 11, 2017 1.330 1.340 1.330 1.330 1,100 -0.04(-2.92%)
Aug 10, 2017 1.400 1.400 1.280 1.370 2,585 +0.01(+0.74%)
Aug 09, 2017 1.260 1.400 1.250 1.360 45,058 +0.06(+4.62%)
Aug 08, 2017 1.330 1.330 1.250 1.300 6,141 +0.06(+4.84%)
Aug 04, 2017 1.200 1.360 1.200 1.240 18,011 +0.03(+2.48%)
Aug 03, 2017 1.220 1.230 1.200 1.210 8,035 -0.04(-3.20%)
Aug 02, 2017 1.250 1.250 1.240 1.250 57,837 -0.02(-1.57%)
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.