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

Data Communications Management Corp (TSX: DCM )

2.950 -0.010 (-0.34%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 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, 2018 1.290 1.300 1.240 1.300 24,059 +0.00(+0.00%)
Feb 27, 2018 1.320 1.320 1.250 1.300 8,698 -0.03(-2.26%)
Feb 26, 2018 1.270 1.330 1.270 1.330 5,495 +0.09(+7.26%)
Feb 23, 2018 1.250 1.250 1.240 1.240 2,100 -0.04(-3.13%)
Feb 22, 2018 1.240 1.270 1.240 1.280 15,293 +0.04(+3.23%)
Feb 21, 2018 1.220 1.270 1.220 1.240 2,323 -0.06(-4.62%)
Feb 20, 2018 1.300 1.350 1.300 1.300 20,591 +0.00(+0.00%)
Feb 16, 2018 1.300 1.300 1.300 0 +0.03(+2.36%)
Feb 15, 2018 1.370 1.370 1.210 1.270 35,400 -0.04(-3.05%)
Feb 14, 2018 1.250 1.380 1.250 1.310 47,273 -0.01(-0.76%)
Feb 13, 2018 1.390 1.420 1.320 1.320 97,797 +0.11(+9.09%)
Feb 09, 2018 1.210 1.210 1.210 0 -0.04(-3.20%)
Feb 08, 2018 1.190 1.300 1.190 1.250 15,145 +0.06(+5.04%)
Feb 07, 2018 1.170 1.120 1.190 18,175 +0.02(+1.71%)
Feb 06, 2018 1.230 1.280 1.170 1.170 10,955 +0.00(+0.00%)
Feb 05, 2018 1.150 1.240 1.150 1.170 34,476 -0.02(-1.68%)
Feb 02, 2018 1.220 1.220 1.140 1.190 24,210 +0.01(+0.85%)
Feb 01, 2018 1.230 1.300 1.180 1.180 12,772 -0.09(-7.45%)
Jan 31, 2018 1.180 1.350 1.180 1.275 12,156 -0.01(-0.39%)
Jan 30, 2018 1.290 1.310 1.220 1.280 11,050 -0.06(-4.48%)
Jan 29, 2018 1.290 1.380 1.250 1.340 42,211 +0.08(+6.35%)
Jan 26, 2018 1.200 1.400 1.190 1.260 178,156 +0.13(+11.50%)
Jan 25, 2018 1.150 1.150 1.130 1.130 5,125 +0.03(+2.73%)
Jan 24, 2018 1.110 1.170 1.100 1.100 32,157 -0.06(-5.17%)
Jan 23, 2018 1.130 1.160 1.110 1.160 71,714 -0.02(-1.69%)
Jan 22, 2018 1.120 1.180 1.120 1.180 7,126 +0.06(+5.36%)
Jan 19, 2018 1.130 1.190 1.090 1.120 93,591 -0.02(-1.75%)
Jan 18, 2018 1.150 1.150 1.100 1.140 17,203 +0.02(+1.79%)
Jan 17, 2018 1.110 1.160 1.100 1.120 15,985 +0.02(+1.82%)
Jan 16, 2018 1.100 1.110 1.100 1.100 24,080 +0.00(+0.00%)
Jan 15, 2018 1.090 1.150 1.090 1.100 46,420 -0.01(-0.90%)
Jan 12, 2018 1.100 1.140 1.090 1.110 11,260 +0.01(+0.91%)
Jan 11, 2018 1.110 1.110 1.090 1.100 22,350 -0.01(-0.90%)
Jan 10, 2018 1.210 1.090 1.110 61,700 -0.10(-8.26%)
Jan 09, 2018 1.160 1.220 1.130 1.210 13,153 -0.07(-5.47%)
Jan 08, 2018 1.120 1.300 1.120 1.280 81,465 +0.13(+11.30%)
Jan 05, 2018 1.130 1.190 1.060 1.150 29,846 +0.02(+1.77%)
Jan 04, 2018 1.100 1.140 1.090 1.130 20,605 -0.02(-1.74%)
Jan 03, 2018 1.110 1.170 1.100 1.150 11,600 +0.00(+0.00%)
Jan 02, 2018 1.130 1.190 1.080 1.150 29,098 +0.04(+3.60%)
Dec 29, 2017 1.110 1.110 1.110 0 -0.01(-0.89%)
Dec 28, 2017 1.090 1.260 1.090 1.120 48,062 +0.03(+2.75%)
Dec 27, 2017 1.130 1.140 1.100 1.090 117,960 -0.07(-6.03%)
Dec 22, 2017 1.230 1.240 1.160 1.160 6,111 -0.04(-3.33%)
Dec 21, 2017 1.180 1.240 1.180 1.200 6,034 +0.02(+1.69%)
Dec 20, 2017 1.150 1.180 1.130 1.180 23,050 -0.02(-1.67%)
Dec 19, 2017 1.200 1.200 1.140 1.200 10,411 +0.00(+0.00%)
Dec 18, 2017 1.300 1.300 1.160 1.200 26,925 +0.06(+5.26%)
Dec 15, 2017 1.130 1.200 1.110 1.140 53,511 -0.08(-6.56%)
Dec 14, 2017 1.200 1.220 1.150 1.220 19,025 -0.03(-2.40%)
Dec 13, 2017 1.250 1.260 1.180 1.250 9,301 +0.00(+0.00%)
Dec 12, 2017 1.230 1.280 1.150 1.250 32,367 -0.03(-2.34%)
Dec 11, 2017 1.390 1.390 1.230 1.280 27,022 +0.03(+2.40%)
Dec 08, 2017 1.300 1.300 1.220 1.250 9,204 +0.02(+1.63%)
Dec 07, 2017 1.350 1.350 1.230 1.230 20,168 -0.07(-5.38%)
Dec 06, 2017 1.370 1.390 1.300 1.300 19,540 -0.04(-2.99%)
Dec 05, 2017 1.400 1.400 1.330 1.340 30,010 +0.01(+0.75%)
Dec 04, 2017 1.200 1.500 1.200 1.330 113,057 +0.13(+10.83%)
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.