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

Data Communications Management Corp (TSX: DCM )

2.960 +0.020 (+0.68%)
Streaming Delayed Price Updated: 4:19 PM EDT, May 16, 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 (%)
Aug 31, 2020 0.2300 0.2500 0.2300 0.2500 165 -0.01(-3.85%)
Aug 28, 2020 0.2600 0.2600 0.2600 40 +0.00(+0.00%)
Aug 27, 2020 0.2350 0.2600 0.2350 0.2600 285 +0.03(+10.64%)
Aug 26, 2020 0.2350 0.2350 0.2350 31 +0.00(+0.00%)
Aug 25, 2020 0.2350 0.2350 0.2350 1 +0.00(+0.00%)
Aug 24, 2020 0.2350 0.2350 0.2350 14 +0.00(+0.00%)
Aug 21, 2020 0.2350 0.2350 0.2350 0.2350 25 -0.02(-7.84%)
Aug 20, 2020 0.2500 0.2550 0.2500 0.2550 3,000 +0.00(+0.00%)
Aug 19, 2020 0.2600 0.2600 0.2550 0.2550 2,000 -0.02(-5.56%)
Aug 18, 2020 0.2750 0.2800 0.2700 0.2700 3,183 +0.02(+5.88%)
Aug 17, 2020 0.2550 0.2600 0.2400 0.2550 44,579 -0.03(-8.93%)
Aug 14, 2020 0.2800 0.2800 0.2800 0.2800 5,088 +0.00(+0.00%)
Aug 13, 2020 0.2700 0.2800 0.2700 0.2800 54,225 +0.02(+7.69%)
Aug 12, 2020 0.2500 0.3800 0.2500 0.2600 372,033 +0.06(+26.83%)
Aug 11, 2020 0.2050 0.2050 0.1900 0.2050 23,499 +0.02(+10.81%)
Aug 10, 2020 0.1850 0.2150 0.1800 0.1850 42,575 -0.05(-19.57%)
Aug 07, 2020 0.1800 0.2300 0.1800 0.2300 18,611 +0.05(+24.32%)
Aug 06, 2020 0.1900 0.1900 0.1700 0.1850 23,052 -0.01(-2.63%)
Aug 05, 2020 0.1950 0.1950 0.1900 0.1900 49 -0.01(-5.00%)
Aug 04, 2020 0.2000 0.2050 0.1850 0.2000 230 +0.00(+0.00%)
Jul 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 30, 2020 0.2000 0.2000 0.2000 0.2000 134 +0.01(+5.26%)
Jul 29, 2020 0.2000 0.2100 0.1900 0.1900 54 -0.01(-2.56%)
Jul 28, 2020 0.1950 0.1950 0.1950 0.1950 5 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2000 0.1900 0.1950 75 -0.01(-2.50%)
Jul 24, 2020 0.2100 0.2100 0.2000 0.2000 2 +0.00(+0.00%)
Jul 23, 2020 0.1800 0.2000 0.1800 0.2000 4,003 -0.01(-4.76%)
Jul 22, 2020 0.2100 0.2100 0.2000 0.2100 2,305 +0.01(+5.00%)
Jul 21, 2020 0.2000 0.2000 0.2000 0.2000 3,569 +0.00(+0.00%)
Jul 20, 2020 0.2000 0.2000 0.2000 0.2000 1,773 +0.00(+0.00%)
Jul 17, 2020 0.2000 0.2100 0.2000 0.2000 4,663 -0.01(-4.76%)
Jul 16, 2020 0.2000 0.2100 0.1800 0.2100 54,458 +0.02(+10.53%)
Jul 15, 2020 0.1800 0.2000 0.1800 0.1900 10,061 -0.01(-5.00%)
Jul 14, 2020 0.2100 0.2100 0.1800 0.2000 12,280 +0.01(+5.26%)
Jul 13, 2020 0.2000 0.2200 0.1900 0.1900 39,305 -0.03(-13.64%)
Jul 10, 2020 0.2300 0.2300 0.2000 0.2200 21,129 -0.01(-4.35%)
Jul 09, 2020 0.2400 0.2400 0.2300 0.2300 21,080 +0.00(+0.00%)
Jul 08, 2020 0.2400 0.2400 0.2200 0.2300 26,086 -0.01(-4.17%)
Jul 07, 2020 0.2600 0.2600 0.2300 0.2400 36,103 -0.02(-7.69%)
Jul 06, 2020 0.2700 0.2700 0.2400 0.2600 41,237 -0.01(-3.70%)
Jul 03, 2020 0.2800 0.2800 0.2500 0.2700 21,047 +0.01(+3.85%)
Jul 02, 2020 0.2900 0.3000 0.2600 0.2600 138,447 -0.02(-7.14%)
Jun 30, 2020 0.2800 0.2800 0.2800 0 +0.09(+47.37%)
Jun 29, 2020 0.1900 0.1900 0.1900 0.1900 10,039 +0.00(+0.00%)
Jun 26, 2020 0.2000 0.2000 0.1900 0.1900 4,483 +0.00(+0.00%)
Jun 25, 2020 0.1900 0.2000 0.1800 0.1900 61,244 +0.01(+5.56%)
Jun 24, 2020 0.1800 0.1900 0.1700 0.1800 9,001 -0.01(-5.26%)
Jun 23, 2020 0.1900 0.1900 0.1900 0.1900 2,554 +0.00(+0.00%)
Jun 22, 2020 0.1800 0.1900 0.1800 0.1900 31,885 +0.01(+5.56%)
Jun 19, 2020 0.1900 0.1900 0.1800 0.1800 44,499 -0.01(-5.26%)
Jun 18, 2020 0.1800 0.1900 0.1800 0.1900 71,125 +0.01(+5.56%)
Jun 17, 2020 0.1700 0.1800 0.1600 0.1800 28,604 +0.00(+0.00%)
Jun 16, 2020 0.1600 0.1800 0.1600 0.1800 10,800 +0.01(+5.88%)
Jun 15, 2020 0.1600 0.1700 0.1600 0.1700 20,945 +0.00(+0.00%)
Jun 12, 2020 0.1800 0.1800 0.1700 0.1700 17,102 +0.00(+0.00%)
Jun 11, 2020 0.1700 0.1800 0.1700 0.1700 9,622 +0.00(+0.00%)
Jun 10, 2020 0.1900 0.2000 0.1700 0.1700 143,410 -0.02(-10.53%)
Jun 09, 2020 0.1700 0.2100 0.1600 0.1900 345,758 +0.02(+11.76%)
Jun 08, 2020 0.1900 0.1900 0.1500 0.1700 114,747 +0.02(+13.33%)
Jun 05, 2020 0.1400 0.1500 0.1300 0.1500 88,582 +0.02(+15.38%)
Jun 04, 2020 0.1200 0.1300 0.1100 0.1300 43,032 +0.01(+8.33%)
Jun 03, 2020 0.1300 0.1300 0.1100 0.1200 24,150 +0.00(+0.00%)
Jun 02, 2020 0.1300 0.1300 0.1100 0.1200 156,422 -0.01(-7.69%)
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.