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

Data Communications Management Corp (TSX: DCM )

3.010 UNCHANGED
Streaming Delayed Price Updated: 3:15 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 (%)
Jun 28, 2019 1.440 1.440 1.440 0 +0.04(+2.86%)
Jun 27, 2019 1.390 1.410 1.380 1.400 12,999 +0.00(+0.00%)
Jun 26, 2019 1.370 1.410 1.370 1.400 27,004 +0.02(+1.45%)
Jun 25, 2019 1.390 1.410 1.380 1.380 15,700 -0.02(-1.43%)
Jun 24, 2019 1.390 1.400 1.390 1.400 35,600 +0.00(+0.00%)
Jun 21, 2019 1.400 1.400 1.370 1.400 18,980 +0.00(+0.00%)
Jun 20, 2019 1.380 1.400 1.380 1.400 25,400 +0.04(+2.94%)
Jun 19, 2019 1.440 1.440 1.360 1.360 51,650 -0.07(-4.90%)
Jun 18, 2019 1.420 1.430 1.410 1.430 7,050 +0.01(+0.70%)
Jun 17, 2019 1.400 1.420 1.400 1.420 16,550 +0.04(+2.90%)
Jun 14, 2019 1.350 1.380 1.350 1.380 5,500 +0.03(+2.22%)
Jun 13, 2019 1.360 1.360 1.340 1.350 10,900 -0.01(-0.74%)
Jun 12, 2019 1.320 1.360 1.310 1.360 5,250 +0.03(+2.26%)
Jun 11, 2019 1.320 1.330 1.320 1.330 2,660 +0.02(+1.53%)
Jun 10, 2019 1.270 1.310 1.270 1.310 27,400 +0.06(+4.80%)
Jun 07, 2019 1.270 1.270 1.250 1.250 27,010 -0.01(-0.79%)
Jun 06, 2019 1.280 1.280 1.220 1.260 67,600 +0.01(+0.80%)
Jun 05, 2019 1.270 1.280 1.250 1.250 36,540 +0.00(+0.00%)
Jun 04, 2019 1.300 1.300 1.250 1.250 26,950 -0.01(-0.79%)
Jun 03, 2019 1.300 1.300 1.180 1.260 58,772 +0.07(+5.88%)
May 31, 2019 1.190 1.190 1.190 1.190 9,000 +0.02(+1.71%)
May 29, 2019 1.170 1.170 1.170 0 -0.02(-1.68%)
May 28, 2019 1.200 1.200 1.190 1.190 12,100 -0.01(-0.83%)
May 24, 2019 1.200 1.200 1.200 0 -0.01(-0.83%)
May 23, 2019 1.230 1.230 1.210 1.210 300 -0.04(-3.20%)
May 22, 2019 1.250 1.250 1.250 1.250 200 +0.01(+0.81%)
May 21, 2019 1.240 1.240 1.240 1.240 644 +0.00(+0.00%)
May 17, 2019 1.240 1.240 1.240 0 +0.00(+0.00%)
May 16, 2019 1.250 1.250 1.240 1.240 8,900 -0.01(-0.80%)
May 15, 2019 1.240 1.250 1.240 1.250 18,400 +0.02(+1.63%)
May 14, 2019 1.320 1.320 1.180 1.230 9,800 +0.04(+3.36%)
May 13, 2019 1.230 1.230 1.190 1.190 5,062 -0.05(-4.03%)
May 09, 2019 1.240 1.240 1.240 0 +0.03(+2.48%)
May 08, 2019 1.240 1.240 1.210 1.210 29,500 -0.03(-2.42%)
May 07, 2019 1.250 1.250 1.240 1.240 3,513 -0.01(-0.80%)
May 06, 2019 1.230 1.250 1.230 1.250 2,700 +0.00(+0.00%)
May 03, 2019 1.240 1.250 1.240 1.250 2,700 +0.01(+0.81%)
May 02, 2019 1.190 1.240 1.190 1.240 28,438 +0.07(+5.98%)
May 01, 2019 1.220 1.250 1.170 1.170 49,304 -0.07(-5.65%)
Apr 30, 2019 1.220 1.240 1.210 1.240 6,970 +0.01(+0.81%)
Apr 29, 2019 1.210 1.240 1.200 1.230 9,800 +0.00(+0.00%)
Apr 26, 2019 1.240 1.260 1.230 1.230 11,799 -0.01(-0.81%)
Apr 25, 2019 1.260 1.280 1.240 1.240 3,300 -0.01(-0.80%)
Apr 24, 2019 1.270 1.300 1.250 1.250 14,000 +0.03(+2.46%)
Apr 23, 2019 1.260 1.270 1.220 1.220 15,607 -0.03(-2.40%)
Apr 22, 2019 1.300 1.300 1.250 1.250 29,707 -0.05(-3.85%)
Apr 18, 2019 1.300 1.300 1.300 0 +0.02(+1.56%)
Apr 17, 2019 1.300 1.300 1.280 1.280 25,139 +0.00(+0.00%)
Apr 16, 2019 1.280 1.280 1.280 1.280 300 +0.00(+0.00%)
Apr 15, 2019 1.270 1.280 1.270 1.280 15,583 +0.02(+1.59%)
Apr 12, 2019 1.290 1.290 1.200 1.260 36,289 -0.03(-2.33%)
Apr 11, 2019 1.280 1.300 1.280 1.290 2,600 +0.03(+2.38%)
Apr 10, 2019 1.260 1.270 1.250 1.260 3,800 +0.01(+0.80%)
Apr 09, 2019 1.280 1.280 1.250 1.250 23,500 -0.03(-2.34%)
Apr 08, 2019 1.260 1.310 1.260 1.280 4,099 +0.00(+0.00%)
Apr 05, 2019 1.340 1.340 1.280 1.280 2,600 -0.06(-4.48%)
Apr 04, 2019 1.290 1.340 1.290 1.340 8,863 +0.05(+3.88%)
Apr 03, 2019 1.360 1.360 1.260 1.290 3,500 -0.09(-6.52%)
Apr 02, 2019 1.290 1.380 1.250 1.380 5,000 +0.12(+9.52%)
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.