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

Data Communications Management Corp (TSX: DCM )

3.090 -0.010 (-0.32%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 19, 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 (%)
May 29, 2020 0.1200 0.1500 0.1200 0.1400 298,743 +0.02(+16.67%)
May 28, 2020 0.1300 0.1400 0.1200 0.1200 244,612 -0.01(-7.69%)
May 27, 2020 0.1500 0.1500 0.1300 0.1300 185,085 -0.03(-18.75%)
May 26, 2020 0.1800 0.1800 0.1600 0.1600 50,600 -0.02(-11.11%)
May 25, 2020 0.1800 0.1900 0.1800 0.1800 8,211 -0.01(-5.26%)
May 21, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 20, 2020 0.1700 0.1800 0.1700 0.1800 10,394 +0.00(+0.00%)
May 19, 2020 0.2000 0.2000 0.1800 0.1800 29,592 -0.02(-10.00%)
May 15, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
May 14, 2020 0.2000 0.2000 0.1700 0.1700 7,509 -0.01(-5.56%)
May 13, 2020 0.1800 0.1800 0.1800 0.1800 8,034 -0.02(-10.00%)
May 12, 2020 0.1800 0.2000 0.1800 0.2000 2,850 -0.01(-4.76%)
May 11, 2020 0.2100 0.2100 0.2100 0.2100 17,526 +0.00(+0.00%)
May 08, 2020 0.2100 0.2100 0.2100 0.2100 32,525 +0.00(+0.00%)
May 07, 2020 0.2100 0.2100 0.2100 0.2100 14,000 +0.01(+5.00%)
May 06, 2020 0.2000 0.2000 0.1700 0.2000 27,350 +0.00(+0.00%)
May 05, 2020 0.1900 0.2000 0.1800 0.2000 4,000 +0.01(+5.26%)
May 04, 2020 0.1700 0.2100 0.1700 0.1900 15,250 -0.02(-9.52%)
May 01, 2020 0.2000 0.2100 0.2000 0.2100 76,883 +0.01(+5.00%)
Apr 30, 2020 0.1500 0.2100 0.1500 0.2000 46,445 -0.01(-4.76%)
Apr 29, 2020 0.2000 0.2100 0.2000 0.2100 2,881 +0.00(+0.00%)
Apr 28, 2020 0.2000 0.2100 0.2000 0.2100 55,258 +0.01(+5.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 49,018 +0.00(+0.00%)
Apr 24, 2020 0.1900 0.2000 0.1900 0.2000 74,500 +0.01(+5.26%)
Apr 23, 2020 0.1700 0.2000 0.1600 0.1900 137,569 +0.01(+5.56%)
Apr 22, 2020 0.1700 0.1900 0.1500 0.1800 41,902 -0.01(-5.26%)
Apr 21, 2020 0.1900 0.1900 0.1400 0.1900 82,130 -0.02(-9.52%)
Apr 20, 2020 0.2000 0.2200 0.1900 0.2100 28,301 -0.03(-12.50%)
Apr 17, 2020 0.2400 0.2400 0.2300 0.2400 15,555 +0.00(+0.00%)
Apr 16, 2020 0.2200 0.2400 0.2200 0.2400 60,109 +0.02(+9.09%)
Apr 15, 2020 0.2300 0.2300 0.1900 0.2200 101,673 +0.00(+0.00%)
Apr 14, 2020 0.1700 0.2300 0.1700 0.2200 60,510 +0.05(+29.41%)
Apr 13, 2020 0.1200 0.1700 0.1200 0.1700 45,650 +0.05(+41.67%)
Apr 09, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 08, 2020 0.1100 0.1100 0.1100 0.1100 7,500 -0.01(-8.33%)
Apr 07, 2020 0.1200 0.1200 0.1200 0.1200 11,119 +0.01(+9.09%)
Apr 06, 2020 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-8.33%)
Apr 03, 2020 0.1200 0.1200 0.1200 0.1200 17,500 +0.00(+0.00%)
Apr 02, 2020 0.1300 0.1300 0.1200 0.1200 6,000 -0.01(-7.69%)
Apr 01, 2020 0.0900 0.1300 0.0900 0.1300 62,200 +0.02(+18.18%)
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%)
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.