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 (%)
Jul 31, 2017 1.310 1.360 1.290 1.300 10,796 -0.02(-1.52%)
Jul 28, 2017 1.350 1.350 1.320 1.320 5,200 -0.02(-1.49%)
Jul 27, 2017 1.290 1.340 1.230 1.340 9,335 +0.12(+9.84%)
Jul 26, 2017 1.190 1.250 1.190 1.220 14,590 +0.03(+2.52%)
Jul 25, 2017 1.190 1.190 1.180 1.190 22,425 -0.05(-4.03%)
Jul 24, 2017 1.280 1.280 1.180 1.240 24,150 -0.01(-0.80%)
Jul 21, 2017 1.250 1.370 1.210 1.250 32,042 -0.06(-4.58%)
Jul 20, 2017 1.300 1.370 1.300 1.310 740 -0.06(-4.38%)
Jul 19, 2017 1.380 1.380 1.350 1.370 12,455 +0.00(+0.00%)
Jul 18, 2017 1.320 1.370 1.310 1.370 16,700 +0.07(+5.38%)
Jul 17, 2017 1.230 1.330 1.230 1.300 22,973 +0.04(+3.17%)
Jul 14, 2017 1.340 1.350 1.230 1.260 10,500 -0.08(-5.97%)
Jul 13, 2017 1.300 1.340 1.270 1.340 52,050 +0.09(+7.20%)
Jul 12, 2017 1.300 1.320 1.250 1.250 46,007 -0.07(-5.30%)
Jul 11, 2017 1.380 1.380 1.230 1.320 72,667 -0.07(-5.04%)
Jul 10, 2017 1.370 1.400 1.370 1.390 47,463 +0.01(+0.72%)
Jul 07, 2017 1.400 1.400 1.370 1.380 92,316 -0.05(-3.50%)
Jul 06, 2017 1.430 1.450 1.410 1.430 17,541 +0.00(+0.00%)
Jul 05, 2017 1.440 1.440 1.430 1.430 1,400 -0.01(-0.69%)
Jul 04, 2017 1.400 1.440 1.400 1.440 16,810 +0.04(+2.86%)
Jul 03, 2017 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 30, 2017 1.400 1.400 1.400 1.400 3,246 +0.00(+0.00%)
Jun 29, 2017 1.400 1.400 1.400 1.400 8,018 -0.03(-2.10%)
Jun 28, 2017 1.400 1.430 1.400 1.430 21,600 +0.03(+2.14%)
Jun 27, 2017 1.410 1.410 1.390 1.400 29,478 -0.02(-1.41%)
Jun 26, 2017 1.400 1.450 1.380 1.420 21,741 +0.01(+0.71%)
Jun 23, 2017 1.410 1.470 1.410 1.410 23,803 -0.01(-0.70%)
Jun 22, 2017 1.420 1.440 1.400 1.420 13,751 +0.02(+1.43%)
Jun 21, 2017 1.390 1.440 1.390 1.400 20,333 +0.01(+0.72%)
Jun 20, 2017 1.380 1.400 1.380 1.390 41,346 -0.01(-0.71%)
Jun 19, 2017 1.400 1.440 1.400 1.400 17,252 +0.00(+0.00%)
Jun 16, 2017 1.390 1.430 1.380 1.400 18,273 -0.05(-3.45%)
Jun 15, 2017 1.390 1.450 1.390 1.450 19,361 +0.05(+3.57%)
Jun 14, 2017 1.400 1.410 1.390 1.400 13,978 +0.00(+0.00%)
Jun 13, 2017 1.400 1.450 1.390 1.400 9,146 +0.01(+0.72%)
Jun 12, 2017 1.400 1.400 1.390 1.390 2,055 +0.00(+0.00%)
Jun 09, 2017 1.400 1.450 1.390 1.390 17,980 -0.01(-0.71%)
Jun 08, 2017 1.400 1.450 1.400 1.400 7,920 +0.03(+2.19%)
Jun 07, 2017 1.370 1.380 1.360 1.370 15,861 -0.02(-1.44%)
Jun 06, 2017 1.460 1.460 1.350 1.390 103,335 -0.02(-1.42%)
Jun 05, 2017 1.430 1.440 1.410 1.410 43,050 -0.03(-2.08%)
Jun 02, 2017 1.520 1.530 1.420 1.440 31,350 +0.02(+1.41%)
Jun 01, 2017 1.400 1.430 1.400 1.420 6,450 -0.01(-0.70%)
May 31, 2017 1.480 1.480 1.390 1.430 30,507 -0.01(-0.69%)
May 30, 2017 1.430 1.490 1.430 1.440 9,890 +0.00(+0.00%)
May 29, 2017 1.500 1.550 1.430 1.440 22,160 -0.06(-4.00%)
May 26, 2017 1.500 1.550 1.500 1.500 5,780 +0.00(+0.00%)
May 25, 2017 1.530 1.530 1.500 1.500 14,304 +0.00(+0.00%)
May 24, 2017 1.700 1.700 1.500 1.500 10,689 -0.05(-3.23%)
May 23, 2017 1.630 1.630 1.550 1.550 11,777 +0.04(+2.65%)
May 19, 2017 1.490 1.560 1.490 1.510 37,975 +0.06(+4.14%)
May 18, 2017 1.430 1.470 1.410 1.450 23,595 +0.02(+1.40%)
May 17, 2017 1.410 1.490 1.400 1.430 52,876 +0.03(+2.14%)
May 16, 2017 1.700 1.750 1.380 1.400 205,076 -0.34(-19.54%)
May 15, 2017 1.880 1.880 1.680 1.740 109,255 -0.17(-8.90%)
May 12, 2017 2.100 2.100 1.850 1.910 84,181 -0.28(-12.79%)
May 11, 2017 2.100 2.190 2.090 2.190 3,665 +0.09(+4.29%)
May 10, 2017 2.100 2.100 2.100 2.100 4,560 +0.00(+0.00%)
May 09, 2017 2.120 2.120 2.100 2.100 8,050 -0.06(-2.78%)
May 08, 2017 2.160 2.160 2.150 2.160 1,497 -0.01(-0.46%)
May 05, 2017 2.110 2.170 2.080 2.170 1,364 +0.05(+2.36%)
May 04, 2017 2.200 2.200 2.100 2.120 8,952 -0.11(-4.93%)
May 03, 2017 2.190 2.230 2.180 2.230 2,200 -0.02(-0.89%)
May 02, 2017 2.230 2.250 2.200 2.250 1,965 +0.02(+0.90%)
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.