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
)
2.820
+0.120 (+4.44%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 (%)
Sep 30, 2021
1.000
1.000
0.9900
0.9900
1,417
+0.00(+0.00%)
Sep 29, 2021
1.000
1.030
0.9800
0.9900
99,693
-0.01(-1.00%)
Sep 28, 2021
1.020
1.040
1.000
1.000
35,378
-0.05(-4.76%)
Sep 27, 2021
1.050
1.050
1.030
1.050
15,872
-0.02(-1.87%)
Sep 24, 2021
1.070
1.070
1.050
1.070
5,983
+0.02(+1.90%)
Sep 23, 2021
1.010
1.100
1.010
1.050
83,880
+0.03(+2.94%)
Sep 22, 2021
0.9500
1.020
0.9500
1.020
17,907
+0.06(+6.25%)
Sep 21, 2021
0.9800
0.9800
0.9500
0.9600
47,316
-0.02(-2.04%)
Sep 20, 2021
1.000
1.010
0.9800
0.9800
16,517
+0.00(+0.00%)
Sep 17, 2021
0.9800
1.000
0.9800
0.9800
29,933
-0.01(-1.01%)
Sep 16, 2021
0.9600
1.010
0.9600
0.9900
11,941
+0.01(+1.02%)
Sep 15, 2021
0.9900
0.9900
0.9500
0.9800
21,932
+0.03(+3.16%)
Sep 14, 2021
1.010
1.010
0.9400
0.9500
48,794
-0.05(-5.00%)
Sep 13, 2021
0.9800
1.010
0.9800
1.000
79,210
+0.00(+0.00%)
Sep 10, 2021
1.040
1.040
0.9900
1.000
155,748
-0.05(-4.76%)
Sep 09, 2021
1.090
1.100
1.040
1.050
36,372
-0.04(-3.67%)
Sep 08, 2021
1.050
1.100
1.030
1.090
80,880
+0.08(+7.92%)
Sep 07, 2021
1.030
1.050
1.010
1.010
19,632
-0.01(-0.98%)
Sep 03, 2021
1.020
1.020
1.020
0
-0.03(-2.86%)
Sep 02, 2021
1.050
1.070
1.000
1.050
77,205
+0.03(+2.94%)
Sep 01, 2021
1.030
1.090
1.000
1.020
53,956
+0.00(+0.00%)
Aug 31, 2021
0.9900
1.030
0.9300
1.020
219,818
+0.01(+0.99%)
Aug 30, 2021
1.070
1.070
0.9500
1.010
159,680
-0.07(-6.48%)
Aug 27, 2021
1.040
1.080
1.030
1.080
50,405
+0.04(+3.85%)
Aug 26, 2021
1.030
1.050
1.030
1.040
40,662
-0.04(-3.70%)
Aug 25, 2021
1.080
1.090
1.060
1.080
16,306
-0.01(-0.92%)
Aug 24, 2021
1.130
1.130
1.080
1.090
34,727
+0.01(+0.93%)
Aug 23, 2021
1.100
1.100
1.060
1.080
18,793
-0.01(-0.92%)
Aug 20, 2021
1.110
1.150
1.090
1.090
9,423
+0.00(+0.00%)
Aug 19, 2021
0.9900
1.090
0.9900
1.090
46,699
+0.05(+4.81%)
Aug 18, 2021
1.080
1.080
1.010
1.040
63,277
-0.04(-3.70%)
Aug 17, 2021
1.120
1.140
1.060
1.080
45,728
-0.06(-5.26%)
Aug 16, 2021
1.130
1.160
1.080
1.140
37,032
+0.00(+0.00%)
Aug 13, 2021
1.160
1.160
1.100
1.140
59,287
-0.03(-2.56%)
Aug 12, 2021
1.170
1.260
1.150
1.170
98,948
-0.02(-1.68%)
Aug 11, 2021
1.240
1.250
1.100
1.190
141,280
-0.12(-9.16%)
Aug 10, 2021
1.370
1.370
1.280
1.310
15,844
-0.01(-0.76%)
Aug 09, 2021
1.360
1.360
1.250
1.320
53,677
-0.06(-4.35%)
Aug 06, 2021
1.380
1.390
1.370
1.380
21,720
+0.00(+0.00%)
Aug 05, 2021
1.360
1.400
1.340
1.380
24,645
+0.01(+0.73%)
Aug 04, 2021
1.360
1.370
1.340
1.370
12,956
+0.00(+0.00%)
Aug 03, 2021
1.400
1.400
1.350
1.370
44,256
+0.02(+1.48%)
Jul 30, 2021
1.350
1.350
1.350
0
+0.02(+1.50%)
Jul 29, 2021
1.290
1.350
1.290
1.330
15,811
+0.04(+3.10%)
Jul 28, 2021
1.310
1.310
1.240
1.290
9,672
+0.04(+3.20%)
Jul 27, 2021
1.210
1.270
1.200
1.250
27,111
+0.04(+3.31%)
Jul 26, 2021
1.280
1.280
1.210
1.210
20,017
-0.08(-6.20%)
Jul 23, 2021
1.270
1.330
1.220
1.290
12,059
+0.03(+2.38%)
Jul 22, 2021
1.330
1.330
1.230
1.260
21,320
-0.03(-2.33%)
Jul 21, 2021
1.290
1.320
1.240
1.290
23,349
+0.07(+5.74%)
Jul 20, 2021
1.240
1.290
1.090
1.220
48,230
+0.07(+6.09%)
Jul 19, 2021
1.270
1.300
1.090
1.150
166,854
-0.13(-10.16%)
Jul 16, 2021
1.300
1.310
1.240
1.280
23,980
-0.03(-2.29%)
Jul 15, 2021
1.320
1.320
1.140
1.310
58,260
+0.04(+3.15%)
Jul 14, 2021
1.340
1.340
1.180
1.270
60,229
-0.06(-4.51%)
Jul 13, 2021
1.380
1.380
1.320
1.330
55,524
-0.05(-3.62%)
Jul 12, 2021
1.400
1.420
1.380
1.380
12,026
-0.03(-2.13%)
Jul 09, 2021
1.380
1.410
1.380
1.410
46,490
+0.02(+1.44%)
Jul 08, 2021
1.400
1.400
1.340
1.390
31,227
-0.02(-1.42%)
Jul 07, 2021
1.420
1.420
1.370
1.410
36,432
+0.04(+2.92%)
Jul 06, 2021
1.440
1.440
1.320
1.370
79,262
-0.07(-4.86%)
Jul 05, 2021
1.430
1.440
1.400
1.440
109,020
+0.02(+1.41%)
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
.