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

Data Communications Management Corp (TSX: DCM )

2.960 UNCHANGED
Streaming Delayed Price Updated: 4:19 PM EDT, May 16, 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 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%)
Sep 01, 2020 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Aug 31, 2020 0.2300 0.2500 0.2300 0.2500 165 -0.01(-3.85%)
Aug 28, 2020 0.2600 0.2600 0.2600 40 +0.00(+0.00%)
Aug 27, 2020 0.2350 0.2600 0.2350 0.2600 285 +0.03(+10.64%)
Aug 26, 2020 0.2350 0.2350 0.2350 31 +0.00(+0.00%)
Aug 25, 2020 0.2350 0.2350 0.2350 1 +0.00(+0.00%)
Aug 24, 2020 0.2350 0.2350 0.2350 14 +0.00(+0.00%)
Aug 21, 2020 0.2350 0.2350 0.2350 0.2350 25 -0.02(-7.84%)
Aug 20, 2020 0.2500 0.2550 0.2500 0.2550 3,000 +0.00(+0.00%)
Aug 19, 2020 0.2600 0.2600 0.2550 0.2550 2,000 -0.02(-5.56%)
Aug 18, 2020 0.2750 0.2800 0.2700 0.2700 3,183 +0.02(+5.88%)
Aug 17, 2020 0.2550 0.2600 0.2400 0.2550 44,579 -0.03(-8.93%)
Aug 14, 2020 0.2800 0.2800 0.2800 0.2800 5,088 +0.00(+0.00%)
Aug 13, 2020 0.2700 0.2800 0.2700 0.2800 54,225 +0.02(+7.69%)
Aug 12, 2020 0.2500 0.3800 0.2500 0.2600 372,033 +0.06(+26.83%)
Aug 11, 2020 0.2050 0.2050 0.1900 0.2050 23,499 +0.02(+10.81%)
Aug 10, 2020 0.1850 0.2150 0.1800 0.1850 42,575 -0.05(-19.57%)
Aug 07, 2020 0.1800 0.2300 0.1800 0.2300 18,611 +0.05(+24.32%)
Aug 06, 2020 0.1900 0.1900 0.1700 0.1850 23,052 -0.01(-2.63%)
Aug 05, 2020 0.1950 0.1950 0.1900 0.1900 49 -0.01(-5.00%)
Aug 04, 2020 0.2000 0.2050 0.1850 0.2000 230 +0.00(+0.00%)
Jul 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 30, 2020 0.2000 0.2000 0.2000 0.2000 134 +0.01(+5.26%)
Jul 29, 2020 0.2000 0.2100 0.1900 0.1900 54 -0.01(-2.56%)
Jul 28, 2020 0.1950 0.1950 0.1950 0.1950 5 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2000 0.1900 0.1950 75 -0.01(-2.50%)
Jul 24, 2020 0.2100 0.2100 0.2000 0.2000 2 +0.00(+0.00%)
Jul 23, 2020 0.1800 0.2000 0.1800 0.2000 4,003 -0.01(-4.76%)
Jul 22, 2020 0.2100 0.2100 0.2000 0.2100 2,305 +0.01(+5.00%)
Jul 21, 2020 0.2000 0.2000 0.2000 0.2000 3,569 +0.00(+0.00%)
Jul 20, 2020 0.2000 0.2000 0.2000 0.2000 1,773 +0.00(+0.00%)
Jul 17, 2020 0.2000 0.2100 0.2000 0.2000 4,663 -0.01(-4.76%)
Jul 16, 2020 0.2000 0.2100 0.1800 0.2100 54,458 +0.02(+10.53%)
Jul 15, 2020 0.1800 0.2000 0.1800 0.1900 10,061 -0.01(-5.00%)
Jul 14, 2020 0.2100 0.2100 0.1800 0.2000 12,280 +0.01(+5.26%)
Jul 13, 2020 0.2000 0.2200 0.1900 0.1900 39,305 -0.03(-13.64%)
Jul 10, 2020 0.2300 0.2300 0.2000 0.2200 21,129 -0.01(-4.35%)
Jul 09, 2020 0.2400 0.2400 0.2300 0.2300 21,080 +0.00(+0.00%)
Jul 08, 2020 0.2400 0.2400 0.2200 0.2300 26,086 -0.01(-4.17%)
Jul 07, 2020 0.2600 0.2600 0.2300 0.2400 36,103 -0.02(-7.69%)
Jul 06, 2020 0.2700 0.2700 0.2400 0.2600 41,237 -0.01(-3.70%)
Jul 03, 2020 0.2800 0.2800 0.2500 0.2700 21,047 +0.01(+3.85%)
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.