Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data Communications Management Corp
(TSX:
DCM
)
2.780
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
0.9700
1.010
0.9700
0.9700
51,554
+0.00(+0.00%)
Jan 28, 2021
0.9400
0.9700
0.9200
0.9700
60,297
+0.02(+2.11%)
Jan 27, 2021
1.060
1.060
0.9400
0.9500
78,723
-0.11(-10.38%)
Jan 26, 2021
1.150
1.150
1.000
1.060
94,510
-0.04(-3.64%)
Jan 25, 2021
0.9700
1.100
0.9700
1.100
126,123
+0.11(+11.11%)
Jan 22, 2021
0.9200
1.120
0.9000
0.9900
207,902
+0.11(+12.50%)
Jan 21, 2021
0.8000
0.8800
0.7600
0.8800
145,197
+0.10(+12.82%)
Jan 20, 2021
0.6800
0.8000
0.6500
0.7800
56,441
+0.12(+18.18%)
Jan 19, 2021
0.6600
0.6800
0.6500
0.6600
87,513
-0.03(-4.35%)
Jan 18, 2021
0.7500
0.7500
0.6900
0.6900
31,415
-0.01(-1.43%)
Jan 15, 2021
0.7200
0.7200
0.6500
0.7000
55,086
-0.04(-5.41%)
Jan 14, 2021
0.7700
0.7700
0.7300
0.7400
43,079
-0.03(-3.90%)
Jan 13, 2021
0.7700
0.7800
0.7700
0.7700
36,500
+0.00(+0.00%)
Jan 12, 2021
0.7700
0.8000
0.7400
0.7700
39,652
+0.00(+0.00%)
Jan 11, 2021
0.7300
0.7700
0.7300
0.7700
18,418
-0.01(-1.28%)
Jan 08, 2021
0.7400
0.7800
0.7100
0.7800
136,932
+0.04(+5.41%)
Jan 07, 2021
0.7200
0.7400
0.7100
0.7400
29,401
+0.02(+2.78%)
Jan 06, 2021
0.6800
0.7500
0.6800
0.7200
61,813
+0.02(+2.86%)
Jan 05, 2021
0.6600
0.7100
0.6600
0.7000
58,809
+0.00(+0.00%)
Jan 04, 2021
0.6400
0.7000
0.6200
0.7000
60,374
+0.07(+11.11%)
Dec 31, 2020
0.6300
0.6300
0.6300
0
+0.04(+6.78%)
Dec 30, 2020
0.5800
0.6000
0.5800
0.5900
24,625
-0.02(-3.28%)
Dec 29, 2020
0.5900
0.6100
0.5800
0.6100
17,573
+0.01(+1.67%)
Dec 24, 2020
0.6000
0.6000
0.6000
0
-0.01(-1.64%)
Dec 23, 2020
0.6000
0.6100
0.5900
0.6100
18,405
+0.00(+0.00%)
Dec 22, 2020
0.6000
0.6200
0.6000
0.6100
46,979
+0.03(+5.17%)
Dec 21, 2020
0.5500
0.5800
0.5500
0.5800
28,023
+0.01(+1.75%)
Dec 18, 2020
0.6200
0.6200
0.5500
0.5700
21,836
-0.03(-5.00%)
Dec 17, 2020
0.5400
0.6300
0.5000
0.6000
63,588
+0.05(+9.09%)
Dec 16, 2020
0.5400
0.5700
0.5300
0.5500
24,998
-0.03(-5.17%)
Dec 15, 2020
0.5400
0.5900
0.5400
0.5800
67,818
+0.02(+3.57%)
Dec 14, 2020
0.6700
0.6900
0.5000
0.5600
324,702
-0.13(-18.84%)
Dec 11, 2020
0.7000
0.7100
0.6900
0.6900
20,092
-0.03(-4.17%)
Dec 10, 2020
0.7400
0.7400
0.7200
0.7200
95,769
-0.03(-4.00%)
Dec 09, 2020
0.7300
0.7500
0.7200
0.7500
15,760
+0.00(+0.00%)
Dec 08, 2020
0.7400
0.7500
0.7400
0.7500
8,900
+0.01(+1.35%)
Dec 07, 2020
0.7500
0.7600
0.7200
0.7400
14,335
-0.03(-3.90%)
Dec 04, 2020
0.7300
0.7700
0.7100
0.7700
101,204
+0.07(+10.00%)
Dec 03, 2020
0.6700
0.7000
0.6600
0.7000
179,343
+0.01(+1.45%)
Dec 02, 2020
0.6800
0.7000
0.6800
0.6900
48,020
-0.03(-4.17%)
Dec 01, 2020
0.7400
0.7400
0.7100
0.7200
46,882
-0.02(-2.70%)
Nov 30, 2020
0.6800
0.8200
0.6500
0.7400
315,090
+0.10(+15.62%)
Nov 27, 2020
0.5100
0.7500
0.5100
0.6400
702,666
+0.20(+43.82%)
Nov 26, 2020
0.3600
0.4900
0.3600
0.4450
696,530
+0.10(+27.14%)
Nov 25, 2020
0.3350
0.3500
0.3250
0.3500
36,083
+0.02(+6.06%)
Nov 24, 2020
0.3200
0.3300
0.3200
0.3300
47,110
+0.01(+3.13%)
Nov 23, 2020
0.3200
0.3200
0.3000
0.3200
37,172
+0.00(+0.00%)
Nov 20, 2020
0.3000
0.3350
0.3000
0.3200
13
+0.03(+8.47%)
Nov 19, 2020
0.2800
0.3000
0.2800
0.2950
114,857
+0.01(+5.36%)
Nov 18, 2020
0.2800
0.2800
0.2700
0.2800
30,500
+0.00(+0.00%)
Nov 17, 2020
0.2750
0.2800
0.2650
0.2800
106,730
+0.01(+1.82%)
Nov 16, 2020
0.2750
0.2900
0.2650
0.2750
53,520
+0.00(+0.00%)
Nov 13, 2020
0.2800
0.2850
0.2750
0.2750
1
-0.01(-1.79%)
Nov 12, 2020
0.2700
0.2800
0.2700
0.2800
34,000
+0.01(+3.70%)
Nov 11, 2020
0.3000
0.4000
0.2600
0.2700
581,878
-0.01(-5.26%)
Nov 10, 2020
0.2500
0.3000
0.2500
0.2850
107,641
+0.05(+21.28%)
Nov 09, 2020
0.2550
0.2550
0.2100
0.2350
87,290
-0.02(-6.00%)
Nov 06, 2020
0.2500
0.2500
0.2500
0.2500
3
+0.01(+4.17%)
Nov 05, 2020
0.2550
0.2550
0.2400
0.2400
122,462
-0.01(-4.00%)
Nov 04, 2020
0.2400
0.2700
0.2350
0.2500
195,500
+0.02(+8.70%)
Nov 03, 2020
0.2450
0.2450
0.2250
0.2300
16,550
-0.00(-2.13%)
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
.