Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Communications Management Corp (TSX: DCM )

2.780 +0.030 (+1.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.760 2.820 2.750 2.780 14,333 +0.03(+1.09%)
May 30, 2024 2.800 2.800 2.750 2.750 13,715 -0.05(-1.79%)
May 29, 2024 2.780 2.820 2.770 2.800 4,400 +0.02(+0.72%)
May 28, 2024 2.760 2.830 2.760 2.780 5,902 +0.02(+0.72%)
May 27, 2024 2.800 2.800 2.760 2.760 3,001 -0.02(-0.72%)
May 24, 2024 2.800 2.800 2.710 2.780 35,350 +0.01(+0.36%)
May 23, 2024 2.860 2.860 2.760 2.770 283,920 -0.06(-2.12%)
May 22, 2024 2.920 2.920 2.810 2.830 11,452 -0.10(-3.41%)
May 21, 2024 2.930 3.000 2.920 2.930 18,721 -0.02(-0.68%)
May 17, 2024 2.950 0 -0.01(-0.34%)
May 16, 2024 2.960 2.990 2.940 2.960 4,502 +0.02(+0.68%)
May 15, 2024 3.020 3.030 2.920 2.940 55,811 -0.07(-2.33%)
May 14, 2024 3.150 3.280 2.990 3.010 66,040 -0.26(-7.95%)
May 13, 2024 3.250 3.270 3.060 3.270 124,563 +0.09(+2.83%)
May 10, 2024 3.150 3.180 3.150 3.180 2,241 +0.06(+1.92%)
May 09, 2024 3.100 3.180 3.090 3.120 7,364 +0.03(+0.97%)
May 08, 2024 3.090 3.130 3.080 3.090 12,032 +0.03(+0.98%)
May 07, 2024 3.120 3.140 3.060 3.060 28,698 -0.05(-1.61%)
May 06, 2024 3.120 3.180 3.090 3.110 3,866 +0.01(+0.32%)
May 03, 2024 3.050 3.120 3.050 3.100 6,631 +0.05(+1.64%)
May 02, 2024 3.080 3.210 3.050 3.050 25,055 -0.02(-0.65%)
May 01, 2024 3.020 3.100 3.020 3.070 236,150 +0.04(+1.32%)
Apr 30, 2024 2.990 3.030 2.990 3.030 3,752 +0.05(+1.68%)
Apr 29, 2024 3.090 3.090 2.980 2.980 5,006 -0.13(-4.18%)
Apr 26, 2024 3.070 3.130 3.070 3.110 3,823 +0.01(+0.32%)
Apr 25, 2024 3.170 3.170 3.060 3.100 3,100 -0.07(-2.21%)
Apr 24, 2024 3.250 3.260 3.170 3.170 6,300 -0.09(-2.76%)
Apr 23, 2024 3.300 3.300 3.250 3.260 3,700 -0.04(-1.21%)
Apr 22, 2024 3.210 3.340 3.210 3.300 8,525 -0.05(-1.49%)
Apr 19, 2024 3.080 3.450 3.080 3.350 25,200 +0.25(+8.06%)
Apr 18, 2024 3.050 3.100 3.030 3.100 9,203 +0.04(+1.31%)
Apr 17, 2024 3.030 3.060 3.010 3.060 9,700 +0.03(+0.99%)
Apr 16, 2024 3.110 3.110 3.030 3.030 11,326 -0.02(-0.66%)
Apr 15, 2024 3.080 3.080 3.050 3.050 10,925 -0.02(-0.65%)
Apr 12, 2024 3.070 3.070 3.040 3.070 27,250 -0.01(-0.32%)
Apr 11, 2024 3.100 3.100 3.020 3.080 10,779 +0.03(+0.98%)
Apr 10, 2024 3.010 3.070 3.010 3.050 7,474 -0.05(-1.61%)
Apr 09, 2024 3.030 3.100 3.030 3.100 9,567 +0.10(+3.33%)
Apr 08, 2024 3.010 3.030 2.980 3.000 11,775 -0.09(-2.91%)
Apr 05, 2024 2.950 3.090 2.950 3.090 4,802 +0.14(+4.75%)
Apr 04, 2024 3.070 3.070 2.920 2.950 20,932 +0.03(+1.03%)
Apr 03, 2024 2.950 2.980 2.920 2.920 20,418 -0.05(-1.68%)
Apr 02, 2024 3.080 3.100 2.940 2.970 28,125 -0.13(-4.19%)
Apr 01, 2024 3.160 3.160 3.100 3.100 1,500 -0.12(-3.73%)
Mar 28, 2024 3.220 0 -0.06(-1.83%)
Mar 27, 2024 3.160 3.280 3.100 3.280 62,059 +0.17(+5.47%)
Mar 26, 2024 3.110 3.160 3.070 3.110 33,596 +0.01(+0.32%)
Mar 25, 2024 3.250 3.250 3.000 3.100 406,093 -0.16(-4.91%)
Mar 22, 2024 3.350 3.390 3.260 3.260 32,326 -0.07(-2.10%)
Mar 21, 2024 3.420 3.420 3.300 3.330 31,628 +0.02(+0.60%)
Mar 20, 2024 3.650 3.650 3.310 3.310 127,563 -0.18(-5.16%)
Mar 19, 2024 3.510 3.570 3.430 3.490 172,734 -0.04(-1.13%)
Mar 18, 2024 3.410 3.590 3.410 3.530 25,059 +0.09(+2.62%)
Mar 15, 2024 3.410 3.500 3.300 3.440 140,705 -0.06(-1.71%)
Mar 14, 2024 3.790 3.790 3.490 3.500 35,599 -0.30(-7.89%)
Mar 13, 2024 3.840 3.840 3.780 3.800 16,921 +0.01(+0.26%)
Mar 12, 2024 3.750 3.850 3.740 3.790 286,088 +0.14(+3.84%)
Mar 11, 2024 3.640 3.680 3.640 3.650 28,550 +0.02(+0.55%)
Mar 08, 2024 3.600 3.650 3.600 3.630 17,534 +0.00(+0.00%)
Mar 07, 2024 3.600 3.640 3.600 3.630 33,053 +0.03(+0.83%)
Mar 06, 2024 3.590 3.610 3.570 3.600 25,558 +0.06(+1.69%)
Mar 05, 2024 3.590 3.600 3.540 3.540 30,109 -0.04(-1.12%)
Mar 04, 2024 3.500 3.650 3.480 3.580 93,063 +0.08(+2.29%)
Mar 01, 2024 3.450 3.540 3.450 3.500 45,542 +0.04(+1.16%)
Feb 29, 2024 3.460 3.490 3.390 3.460 91,717 -0.04(-1.14%)
Feb 28, 2024 3.500 3.520 3.470 3.500 13,450 +0.01(+0.29%)
Feb 27, 2024 3.510 3.510 3.440 3.490 13,920 +0.03(+0.87%)
Feb 26, 2024 3.500 3.500 3.420 3.460 111,914 -0.02(-0.57%)
Feb 23, 2024 3.410 3.520 3.410 3.480 80,092 -0.04(-1.14%)
Feb 22, 2024 3.250 3.520 3.240 3.520 132,899 +0.27(+8.31%)
Feb 21, 2024 3.170 3.250 3.170 3.250 5,800 +0.05(+1.56%)
Feb 20, 2024 3.270 3.290 3.100 3.200 24,892 -0.07(-2.14%)
Feb 16, 2024 3.270 0 +0.00(+0.00%)
Feb 15, 2024 3.160 3.340 3.160 3.270 93,014 +0.06(+1.87%)
Feb 14, 2024 3.070 3.210 3.070 3.210 172,537 +0.14(+4.56%)
Feb 13, 2024 3.000 3.100 2.860 3.070 73,300 +0.05(+1.66%)
Feb 12, 2024 2.780 3.070 2.780 3.020 329,723 +0.17(+5.96%)
Feb 09, 2024 2.780 2.850 2.750 2.850 129,527 +0.09(+3.26%)
Feb 08, 2024 2.710 2.760 2.700 2.760 379,272 +0.02(+0.73%)
Feb 07, 2024 2.700 2.740 2.700 2.740 15,000 +0.05(+1.86%)
Feb 06, 2024 2.740 2.740 2.690 2.690 18,235 -0.05(-1.82%)
Feb 05, 2024 2.730 2.750 2.730 2.740 65,353 -0.05(-1.79%)
Feb 02, 2024 2.710 2.790 2.710 2.790 28,263 +0.08(+2.95%)
Feb 01, 2024 2.620 2.750 2.620 2.710 22,806 +0.10(+3.83%)
Jan 31, 2024 2.500 2.620 2.480 2.610 1,042,150 -0.03(-1.14%)
Jan 30, 2024 2.670 2.680 2.570 2.640 79,392 -0.08(-2.94%)
Jan 29, 2024 2.770 2.770 2.680 2.720 95,509 -0.05(-1.81%)
Jan 26, 2024 2.810 2.850 2.770 2.770 14,447 -0.01(-0.36%)
Jan 25, 2024 2.790 2.800 2.760 2.780 13,938 +0.01(+0.36%)
Jan 24, 2024 2.800 2.820 2.770 2.770 3,755 -0.02(-0.72%)
Jan 23, 2024 2.830 2.830 2.790 2.790 2,850 +0.04(+1.45%)
Jan 22, 2024 2.850 2.860 2.710 2.750 38,937 -0.10(-3.51%)
Jan 19, 2024 2.840 2.890 2.840 2.850 15,781 +0.03(+1.06%)
Jan 18, 2024 2.760 2.840 2.760 2.820 11,748 +0.05(+1.81%)
Jan 17, 2024 2.770 2.790 2.770 2.770 12,347 -0.05(-1.77%)
Jan 16, 2024 2.860 2.860 2.800 2.820 8,051 -0.02(-0.70%)
Jan 15, 2024 2.720 2.860 2.720 2.840 403,776 +0.13(+4.80%)
Jan 12, 2024 2.720 2.750 2.690 2.710 44,895 -0.01(-0.37%)
Jan 11, 2024 2.690 2.720 2.690 2.720 6,520 +0.05(+1.87%)
Jan 10, 2024 2.700 2.700 2.670 2.670 3,000 -0.05(-1.84%)
Jan 09, 2024 2.680 2.720 2.680 2.720 5,006 +0.07(+2.64%)
Jan 08, 2024 2.580 2.660 2.580 2.650 7,604 +0.05(+1.92%)
Jan 05, 2024 2.600 2.680 2.530 2.600 30,012 +0.03(+1.17%)
Jan 04, 2024 2.620 2.650 2.560 2.570 14,636 -0.08(-3.02%)
Jan 03, 2024 2.680 2.700 2.600 2.650 7,200 -0.05(-1.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.