Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Communications Management Corp (TSX: DCM )

2.980 -0.130 (-4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.