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 UNCHANGED
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 (%)
Mar 31, 2021 0.7300 0.7600 0.7100 0.7100 122,450 -0.02(-2.74%)
Mar 30, 2021 0.6900 0.7500 0.6900 0.7300 15,438 +0.03(+4.29%)
Mar 29, 2021 0.7000 0.7100 0.6400 0.7000 51,834 -0.02(-2.78%)
Mar 26, 2021 0.7500 0.7500 0.7200 0.7200 7,812 -0.02(-2.70%)
Mar 25, 2021 0.7300 0.7500 0.6800 0.7400 103,353 +0.03(+4.23%)
Mar 24, 2021 0.7200 0.7300 0.7000 0.7100 36,436 -0.01(-1.39%)
Mar 23, 2021 0.7400 0.7700 0.7000 0.7200 99,957 -0.01(-1.37%)
Mar 22, 2021 0.7500 0.7900 0.7300 0.7300 95,177 -0.02(-2.67%)
Mar 19, 2021 0.8200 0.8400 0.7500 0.7500 331,712 +0.03(+4.17%)
Mar 18, 2021 0.7600 0.8000 0.7200 0.7200 184,236 -0.06(-7.69%)
Mar 17, 2021 0.7600 0.8000 0.7300 0.7800 329,905 +0.04(+5.41%)
Mar 16, 2021 0.8400 0.8400 0.7200 0.7400 199,874 -0.06(-7.50%)
Mar 15, 2021 0.6400 0.8000 0.6400 0.8000 591,851 +0.15(+23.08%)
Mar 12, 2021 0.6300 0.6500 0.5900 0.6500 5,375,109 +0.04(+6.56%)
Mar 11, 2021 0.5900 0.6700 0.5600 0.6100 668,544 +0.05(+8.93%)
Mar 10, 2021 0.7000 0.7100 0.5500 0.5600 362,672 -0.14(-20.00%)
Mar 09, 2021 0.7000 0.7500 0.7000 0.7000 84,173 -0.01(-1.41%)
Mar 08, 2021 0.7000 0.7500 0.6000 0.7100 186,627 +0.02(+2.90%)
Mar 05, 2021 0.7500 0.8000 0.6900 0.6900 70,066 -0.06(-8.00%)
Mar 04, 2021 0.7500 0.7700 0.7300 0.7500 114,870 +0.05(+7.14%)
Mar 03, 2021 0.7200 0.7200 0.7000 0.7000 42,400 -0.03(-4.11%)
Mar 02, 2021 0.7200 0.7300 0.6900 0.7300 64,596 -0.02(-2.67%)
Mar 01, 2021 0.7100 0.7700 0.7100 0.7500 16,233 +0.00(+0.00%)
Feb 26, 2021 0.7700 0.7700 0.7500 0.7500 22,116 -0.04(-5.06%)
Feb 25, 2021 0.7600 0.7900 0.7500 0.7900 36,355 +0.04(+5.33%)
Feb 24, 2021 0.7700 0.8000 0.7500 0.7500 59,981 -0.02(-2.60%)
Feb 23, 2021 0.9200 0.9200 0.7400 0.7700 160,029 -0.10(-11.49%)
Feb 22, 2021 0.9200 0.9200 0.8100 0.8700 59,878 -0.04(-4.40%)
Feb 19, 2021 0.8700 0.9300 0.8700 0.9100 34,810 +0.03(+3.41%)
Feb 18, 2021 0.9400 0.9400 0.8600 0.8800 19,834 -0.01(-1.12%)
Feb 17, 2021 0.9000 0.9200 0.8600 0.8900 25,377 -0.04(-4.30%)
Feb 16, 2021 0.8600 0.9500 0.8600 0.9300 76,261 +0.07(+8.14%)
Feb 12, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Feb 11, 2021 0.8400 0.8600 0.8400 0.8600 96,058 +0.02(+2.38%)
Feb 10, 2021 0.8500 0.8600 0.8200 0.8400 32,570 +0.00(+0.00%)
Feb 09, 2021 0.8600 0.8600 0.8300 0.8400 93,078 -0.02(-2.33%)
Feb 08, 2021 0.8900 0.8900 0.8200 0.8600 171,330 -0.05(-5.49%)
Feb 05, 2021 0.8800 0.9300 0.8800 0.9100 26,609 +0.04(+4.60%)
Feb 04, 2021 0.8900 0.9400 0.8500 0.8700 104,247 -0.05(-5.43%)
Feb 03, 2021 0.9200 0.9200 0.8800 0.9200 33,941 +0.00(+0.00%)
Feb 02, 2021 0.9000 0.9400 0.8800 0.9200 42,663 +0.04(+4.55%)
Feb 01, 2021 0.9700 0.9700 0.8000 0.8800 83,625 -0.09(-9.28%)
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%)
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.