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 UNCHANGED
Streaming Delayed Price Updated: 2:32 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 (%)
Mar 31, 2020 0.1000 0.1100 0.1000 0.1100 193,054 +0.01(+10.00%)
Mar 30, 2020 0.1100 0.1100 0.1000 0.1000 14,000 -0.01(-9.09%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 75,110 -0.01(-8.33%)
Mar 26, 2020 0.1100 0.1300 0.1100 0.1200 478,697 +0.03(+33.33%)
Mar 25, 2020 0.1000 0.1000 0.0900 0.0900 33,800 +0.00(+0.00%)
Mar 24, 2020 0.1000 0.1000 0.0900 0.0900 11,699 -0.01(-10.00%)
Mar 23, 2020 0.1100 0.1100 0.1000 0.1000 16,100 -0.02(-16.67%)
Mar 20, 2020 0.1300 0.1300 0.1200 0.1200 18,471 +0.00(+0.00%)
Mar 19, 2020 0.1100 0.1500 0.1000 0.1200 39,600 +0.01(+9.09%)
Mar 18, 2020 0.1900 0.1900 0.1100 0.1100 227,225 -0.09(-45.00%)
Mar 17, 2020 0.1900 0.2000 0.1900 0.2000 7,243 +0.01(+5.26%)
Mar 16, 2020 0.2000 0.2000 0.1900 0.1900 92,000 +0.00(+0.00%)
Mar 13, 2020 0.1900 0.1900 0.1500 0.1900 7,200 -0.01(-5.00%)
Mar 12, 2020 0.2100 0.2300 0.2000 0.2000 311,810 -0.02(-9.09%)
Mar 11, 2020 0.2300 0.2300 0.2200 0.2200 28,500 -0.01(-4.35%)
Mar 10, 2020 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Mar 09, 2020 0.2400 0.2400 0.2300 0.2300 35,550 -0.01(-4.17%)
Mar 06, 2020 0.3200 0.3200 0.2400 0.2400 32,776 -0.01(-4.00%)
Mar 05, 2020 0.2500 0.2600 0.2500 0.2500 20,525 +0.00(+0.00%)
Mar 04, 2020 0.2400 0.2500 0.2400 0.2500 23,500 +0.02(+8.70%)
Mar 03, 2020 0.2300 0.2300 0.2300 0.2300 2,002 +0.00(+0.00%)
Mar 02, 2020 0.2400 0.2500 0.2300 0.2300 22,500 +0.00(+0.00%)
Feb 28, 2020 0.2600 0.2600 0.2300 0.2300 88,500 -0.02(-8.00%)
Feb 27, 2020 0.2500 0.2500 0.2400 0.2500 38,900 +0.00(+0.00%)
Feb 26, 2020 0.2500 0.2600 0.2500 0.2500 8,817 -0.01(-3.85%)
Feb 25, 2020 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Feb 24, 2020 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Feb 21, 2020 0.2600 0.2600 0.2600 0.2600 7,576 +0.00(+0.00%)
Feb 20, 2020 0.2600 0.2600 0.2600 0.2600 29,500 +0.01(+4.00%)
Feb 19, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Feb 18, 2020 0.2600 0.2600 0.2500 0.2500 7,252 -0.01(-3.85%)
Feb 14, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Feb 13, 2020 0.2400 0.2500 0.2400 0.2500 75,050 +0.01(+4.17%)
Feb 12, 2020 0.2500 0.2500 0.2400 0.2400 6,002 -0.01(-4.00%)
Feb 11, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Feb 07, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Feb 06, 2020 0.2500 0.2600 0.2500 0.2600 78,679 +0.00(+0.00%)
Feb 05, 2020 0.2700 0.2700 0.2400 0.2600 20,558 -0.01(-3.70%)
Feb 04, 2020 0.2700 0.2700 0.2700 0.2700 8,550 +0.00(+0.00%)
Feb 03, 2020 0.2700 0.2900 0.2700 0.2700 35,378 +0.01(+3.85%)
Jan 31, 2020 0.2500 0.2600 0.2500 0.2600 31,500 +0.02(+8.33%)
Jan 30, 2020 0.2700 0.2700 0.2300 0.2400 173,113 -0.03(-11.11%)
Jan 29, 2020 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jan 28, 2020 0.2800 0.2800 0.2600 0.2700 13,982 -0.01(-3.57%)
Jan 27, 2020 0.2800 0.2800 0.2800 0.2800 2,924 -0.01(-3.45%)
Jan 24, 2020 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jan 23, 2020 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Jan 22, 2020 0.2900 0.2900 0.2900 0.2900 15,715 +0.00(+0.00%)
Jan 21, 2020 0.2800 0.2900 0.2800 0.2900 4,375 +0.00(+0.00%)
Jan 20, 2020 0.3100 0.3100 0.2700 0.2900 17,316 -0.02(-6.45%)
Jan 17, 2020 0.3100 0.3100 0.3100 0.3100 1,500 -0.01(-3.13%)
Jan 16, 2020 0.3100 0.3200 0.3100 0.3200 61,306 +0.01(+3.23%)
Jan 15, 2020 0.3100 0.3200 0.3100 0.3100 41,076 +0.01(+3.33%)
Jan 14, 2020 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
Jan 13, 2020 0.3100 0.3100 0.3000 0.3000 11,843 -0.01(-3.23%)
Jan 10, 2020 0.3100 0.3100 0.3100 0.3100 7,036 -0.01(-3.13%)
Jan 09, 2020 0.3100 0.3200 0.3100 0.3200 22,426 +0.01(+3.23%)
Jan 08, 2020 0.3200 0.3200 0.3100 0.3100 34,590 +0.00(+0.00%)
Jan 07, 2020 0.2500 0.3100 0.2500 0.3100 166,700 +0.06(+24.00%)
Jan 06, 2020 0.2600 0.2600 0.2500 0.2500 29,416 -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.