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
)
2.960
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2016
2.500
2.690
2.500
2.560
20,117
+0.06(+2.40%)
Nov 29, 2016
2.500
2.630
2.440
2.500
21,328
+0.00(+0.00%)
Nov 28, 2016
2.780
2.930
2.500
2.500
82,490
-0.28(-10.07%)
Nov 25, 2016
2.880
2.880
2.740
2.780
21,990
-0.06(-2.11%)
Nov 24, 2016
2.400
2.840
2.400
2.840
26,514
+0.29(+11.37%)
Nov 23, 2016
2.500
2.600
2.450
2.550
98,432
+0.10(+4.08%)
Nov 22, 2016
2.300
2.570
2.170
2.450
93,777
+0.25(+11.36%)
Nov 21, 2016
2.170
2.290
2.170
2.200
20,310
-0.10(-4.35%)
Nov 18, 2016
2.300
2.350
2.250
2.300
36,208
-0.04(-1.71%)
Nov 17, 2016
2.110
2.350
2.100
2.340
39,840
+0.23(+10.90%)
Nov 16, 2016
1.990
2.130
1.850
2.110
113,596
+0.12(+6.03%)
Nov 15, 2016
2.000
2.000
1.850
1.990
32,023
+0.01(+0.51%)
Nov 14, 2016
2.010
2.020
1.900
1.980
42,477
-0.09(-4.35%)
Nov 11, 2016
2.160
2.160
1.890
2.070
111,329
-0.08(-3.72%)
Nov 10, 2016
2.100
2.150
2.070
2.150
39,987
+0.00(+0.00%)
Nov 09, 2016
2.120
2.160
2.010
2.150
77,972
+0.02(+0.94%)
Nov 08, 2016
2.150
2.160
2.120
2.130
26,012
+0.01(+0.47%)
Nov 07, 2016
2.150
2.230
2.100
2.120
78,109
-0.16(-7.02%)
Nov 04, 2016
2.170
2.450
2.150
2.280
146,114
+0.13(+6.05%)
Nov 03, 2016
2.750
2.800
1.850
2.150
1,034,397
-2.21(-50.69%)
Nov 02, 2016
4.340
4.400
4.260
4.360
44,490
-0.02(-0.46%)
Nov 01, 2016
4.250
4.380
4.210
4.380
111,000
+0.09(+2.10%)
Oct 31, 2016
4.450
4.450
4.200
4.290
23,738
-0.10(-2.28%)
Oct 28, 2016
4.510
4.550
4.300
4.390
20,105
+0.02(+0.46%)
Oct 27, 2016
4.340
4.490
4.000
4.370
69,182
+0.02(+0.46%)
Oct 26, 2016
4.570
4.650
4.350
4.350
78,246
-0.27(-5.84%)
Oct 25, 2016
4.770
4.780
4.550
4.620
43,564
-0.16(-3.35%)
Oct 24, 2016
4.900
4.900
4.700
4.780
175,504
-0.18(-3.63%)
Oct 21, 2016
4.700
4.990
4.620
4.960
351,894
+0.41(+9.01%)
Oct 20, 2016
4.490
4.700
4.450
4.550
213,995
+0.02(+0.44%)
Oct 19, 2016
4.550
4.600
4.520
4.530
63,152
-0.07(-1.52%)
Oct 18, 2016
4.200
4.650
4.110
4.600
184,932
+0.52(+12.75%)
Oct 17, 2016
3.950
4.150
3.950
4.080
74,766
+0.17(+4.35%)
Oct 14, 2016
3.830
3.950
3.830
3.910
19,704
+0.13(+3.44%)
Oct 13, 2016
3.750
3.790
3.700
3.780
35,556
-0.05(-1.31%)
Oct 12, 2016
3.720
3.840
3.720
3.830
26,640
-0.01(-0.26%)
Oct 11, 2016
3.550
3.920
3.550
3.840
149,826
+0.27(+7.56%)
Oct 07, 2016
3.570
3.570
3.570
0
+0.12(+3.48%)
Oct 06, 2016
3.380
3.500
3.350
3.450
65,281
+0.10(+2.99%)
Oct 05, 2016
3.290
3.450
3.290
3.350
18,345
+0.05(+1.52%)
Oct 04, 2016
3.460
3.550
3.300
3.300
53,200
-0.16(-4.62%)
Oct 03, 2016
3.470
3.600
3.460
3.460
52,238
+0.01(+0.29%)
Sep 30, 2016
3.500
3.540
3.450
3.450
58,027
-0.10(-2.82%)
Sep 29, 2016
3.530
3.570
3.500
3.550
23,867
+0.04(+1.14%)
Sep 28, 2016
3.550
3.550
3.500
3.510
17,557
-0.06(-1.68%)
Sep 27, 2016
3.650
3.690
3.570
3.570
7,660
-0.08(-2.19%)
Sep 26, 2016
3.620
3.730
3.610
3.650
61,700
+0.05(+1.39%)
Sep 23, 2016
3.550
3.600
3.550
3.600
34,437
+0.00(+0.00%)
Sep 22, 2016
3.640
3.650
3.500
3.600
20,924
+0.00(+0.00%)
Sep 21, 2016
3.380
3.700
3.380
3.600
58,339
+0.28(+8.43%)
Sep 20, 2016
3.300
3.400
3.300
3.320
28,192
-0.03(-0.90%)
Sep 19, 2016
3.650
3.650
3.250
3.350
113,468
-0.28(-7.71%)
Sep 16, 2016
3.620
3.700
3.610
3.630
19,198
-0.06(-1.63%)
Sep 15, 2016
3.650
3.740
3.650
3.690
28,699
+0.02(+0.54%)
Sep 14, 2016
3.810
3.810
3.600
3.670
60,009
-0.21(-5.41%)
Sep 13, 2016
3.950
3.950
3.880
3.880
28,006
-0.02(-0.51%)
Sep 12, 2016
3.900
3.990
3.900
3.900
37,454
-0.04(-1.02%)
Sep 09, 2016
4.050
4.050
3.940
3.940
39,131
-0.06(-1.50%)
Sep 08, 2016
3.930
4.050
3.900
4.000
37,759
+0.06(+1.52%)
Sep 07, 2016
3.900
4.000
3.900
3.940
99,998
-0.01(-0.25%)
Sep 06, 2016
3.950
3.950
3.880
3.950
29,947
+0.00(+0.00%)
Sep 02, 2016
3.950
3.950
3.950
0
-0.03(-0.75%)
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
.