Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Data Communications Management Corp (TSX: DCM )

2.670 -0.010 (-0.37%)

Streaming Delayed Price Updated: 2:30 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	2.680	2.690	2.650	2.670	520,697	-0.01(-0.37%)
Oct 03, 2024	2.670	2.680	2.660	2.680	12,757	+0.04(+1.52%)
Oct 02, 2024	2.630	2.660	2.590	2.640	38,825	+0.01(+0.38%)
Oct 01, 2024	2.690	2.690	2.620	2.630	17,990	-0.07(-2.59%)
Sep 30, 2024	2.680	2.740	2.650	2.700	9,490	+0.01(+0.37%)
Sep 27, 2024	2.730	2.740	2.690	2.690	8,620	-0.01(-0.37%)
Sep 26, 2024	2.780	2.790	2.680	2.700	40,609	-0.09(-3.23%)
Sep 25, 2024	2.810	2.820	2.770	2.790	22,250	+0.00(+0.00%)
Sep 24, 2024	2.750	2.820	2.750	2.790	26,204	-0.05(-1.76%)
Sep 23, 2024	2.870	2.880	2.830	2.840	4,600	-0.02(-0.70%)
Sep 20, 2024	2.990	2.990	2.860	2.860	13,068	-0.04(-1.38%)
Sep 19, 2024	2.890	2.900	2.860	2.900	14,220	+0.02(+0.69%)
Sep 18, 2024	2.890	2.890	2.860	2.880	9,900	+0.03(+1.05%)
Sep 17, 2024	2.880	2.890	2.800	2.850	14,216	-0.10(-3.39%)
Sep 16, 2024	2.880	3.000	2.610	2.950	48,906	+0.09(+3.15%)
Sep 13, 2024	2.900	2.900	2.840	2.860	12,153	-0.03(-1.04%)
Sep 12, 2024	2.900	2.950	2.880	2.890	8,645	-0.05(-1.70%)
Sep 11, 2024	2.990	2.990	2.800	2.940	30,459	-0.05(-1.67%)
Sep 10, 2024	2.920	2.990	2.840	2.990	13,170	+0.12(+4.18%)
Sep 09, 2024	2.910	3.010	2.770	2.870	19,338	-0.05(-1.71%)
Sep 06, 2024	2.900	2.960	2.700	2.920	12,331	-0.01(-0.34%)
Sep 05, 2024	2.910	3.050	2.910	2.930	5,894	-0.03(-1.01%)
Sep 04, 2024	2.960	2.960	2.940	2.960	3,400	-0.02(-0.67%)
Sep 03, 2024	3.000	3.000	2.850	2.980	4,500	+0.00(+0.00%)
Aug 30, 2024				2.980	0	-0.02(-0.67%)
Aug 29, 2024	3.020	3.050	2.940	3.000	33,738	+0.00(+0.00%)
Aug 28, 2024	2.970	3.020	2.930	3.000	13,692	+0.03(+1.01%)
Aug 27, 2024	2.840	2.980	2.800	2.970	41,689	-0.02(-0.67%)
Aug 26, 2024	2.990	3.040	2.990	2.990	69,627	+0.00(+0.00%)
Aug 23, 2024	2.890	2.990	2.890	2.990	26,260	+0.10(+3.46%)
Aug 22, 2024	2.940	2.940	2.890	2.890	2,505	-0.05(-1.70%)
Aug 21, 2024	2.860	2.940	2.860	2.940	31,501	+0.08(+2.80%)
Aug 20, 2024	2.900	2.900	2.860	2.860	2,300	-0.05(-1.72%)
Aug 19, 2024	2.870	2.910	2.870	2.910	4,541	+0.04(+1.39%)
Aug 16, 2024	2.890	2.900	2.860	2.870	600	-0.03(-1.03%)
Aug 15, 2024	2.860	2.900	2.850	2.900	15,585	+0.08(+2.84%)
Aug 14, 2024	2.860	2.860	2.820	2.820	1,100	-0.05(-1.74%)
Aug 13, 2024	2.850	2.870	2.850	2.870	486	-0.03(-1.03%)
Aug 12, 2024	2.840	2.910	2.840	2.900	17,357	+0.05(+1.75%)
Aug 09, 2024	2.840	2.880	2.780	2.850	2,665	+0.02(+0.71%)
Aug 08, 2024	2.770	2.830	2.760	2.830	144,494	+0.07(+2.54%)
Aug 07, 2024	2.860	2.860	2.760	2.760	84,050	-0.05(-1.78%)
Aug 06, 2024	2.850	2.850	2.750	2.810	53,592	-0.12(-4.10%)
Aug 02, 2024				2.930	0	-0.03(-1.01%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Data Communications Management Corp (TSX: DCM )

Historical Prices