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

Data Communications Management Corp (TSX: DCM )

3.100 +0.050 (+1.64%)
Streaming Delayed Price Updated: 3:51 PM 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 (%)
Feb 28, 2017 2.580 2.750 2.580 2.680 32,157 +0.12(+4.69%)
Feb 27, 2017 2.580 2.600 2.560 2.560 1,590 -0.14(-5.19%)
Feb 24, 2017 2.620 2.700 2.520 2.700 21,507 +0.05(+1.89%)
Feb 23, 2017 2.700 2.720 2.630 2.650 14,392 +0.02(+0.76%)
Feb 22, 2017 2.710 2.710 2.630 2.630 9,347 -0.07(-2.59%)
Feb 21, 2017 2.700 2.720 2.660 2.700 19,870 -0.02(-0.74%)
Feb 17, 2017 2.720 2.720 2.720 0 +0.02(+0.74%)
Feb 16, 2017 2.750 2.750 2.690 2.700 27,403 -0.06(-2.17%)
Feb 15, 2017 2.690 2.800 2.640 2.760 39,582 +0.11(+4.15%)
Feb 14, 2017 2.690 2.740 2.620 2.650 26,464 +0.09(+3.52%)
Feb 13, 2017 2.610 2.700 2.560 2.560 26,250 -0.16(-5.88%)
Feb 10, 2017 2.980 2.980 2.620 2.720 54,488 -0.23(-7.80%)
Feb 09, 2017 3.050 3.050 2.850 2.950 31,188 -0.07(-2.32%)
Feb 08, 2017 3.250 3.330 3.020 3.020 65,579 -0.07(-2.27%)
Feb 07, 2017 2.950 3.190 2.950 3.090 70,138 +0.20(+6.92%)
Feb 06, 2017 2.650 2.890 2.590 2.890 91,125 +0.40(+16.06%)
Feb 03, 2017 2.370 2.490 2.370 2.490 55,283 +0.19(+8.26%)
Feb 02, 2017 2.240 2.350 2.240 2.300 43,852 +0.04(+1.77%)
Feb 01, 2017 2.140 2.500 2.140 2.260 179,435 +0.21(+10.24%)
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%)
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.