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%)
Jan 02, 2024 2.610 2.720 2.570 2.700 14,596 +0.08(+3.05%)
Dec 29, 2023 2.620 0 +0.05(+1.95%)
Dec 28, 2023 2.570 2.570 2.570 2.570 2,100 +0.01(+0.39%)
Dec 27, 2023 2.560 2.620 2.560 2.560 8,014 -0.02(-0.78%)
Dec 22, 2023 2.580 0 +0.00(+0.00%)
Dec 21, 2023 2.570 2.600 2.540 2.580 12,204 +0.00(+0.00%)
Dec 20, 2023 2.590 2.600 2.570 2.580 5,698 +0.01(+0.39%)
Dec 19, 2023 2.570 2.600 2.540 2.570 36,232 +0.00(+0.00%)
Dec 18, 2023 2.700 2.700 2.550 2.570 8,483 -0.15(-5.51%)
Dec 15, 2023 2.610 2.720 2.560 2.720 4,244 +0.10(+3.82%)
Dec 14, 2023 2.550 2.630 2.550 2.620 1,850 +0.07(+2.75%)
Dec 13, 2023 2.490 2.570 2.480 2.550 18,060 +0.06(+2.41%)
Dec 12, 2023 2.500 2.500 2.490 2.490 1,601 +0.02(+0.81%)
Dec 11, 2023 2.460 2.520 2.430 2.470 27,650 -0.03(-1.20%)
Dec 08, 2023 2.500 2.500 2.480 2.500 16,526 +0.00(+0.00%)
Dec 07, 2023 2.490 2.520 2.470 2.500 8,272 +0.00(+0.00%)
Dec 06, 2023 2.510 2.520 2.420 2.500 25,124 -0.01(-0.40%)
Dec 05, 2023 2.500 2.540 2.490 2.510 9,976 -0.05(-1.95%)
Dec 04, 2023 2.530 2.580 2.530 2.560 17,829 -0.02(-0.78%)
Dec 01, 2023 2.550 2.610 2.520 2.580 15,499 +0.03(+1.18%)
Nov 30, 2023 2.530 2.560 2.470 2.550 25,336 +0.03(+1.19%)
Nov 29, 2023 2.520 2.580 2.500 2.520 25,901 +0.00(+0.00%)
Nov 28, 2023 2.600 2.610 2.460 2.520 81,267 -0.05(-1.95%)
Nov 27, 2023 2.640 2.650 2.570 2.570 55,501 -0.12(-4.46%)
Nov 24, 2023 2.630 2.760 2.630 2.690 79,858 +0.08(+3.07%)
Nov 23, 2023 2.620 2.660 2.610 2.610 28,703 -0.04(-1.51%)
Nov 22, 2023 2.550 2.650 2.540 2.650 29,513 +0.11(+4.33%)
Nov 21, 2023 2.580 2.580 2.530 2.540 7,293 -0.06(-2.31%)
Nov 20, 2023 2.690 2.690 2.570 2.600 18,406 -0.11(-4.06%)
Nov 17, 2023 2.630 2.740 2.600 2.710 20,702 +0.07(+2.65%)
Nov 16, 2023 2.770 2.770 2.640 2.640 15,265 -0.12(-4.35%)
Nov 15, 2023 2.840 2.840 2.750 2.760 8,263 -0.02(-0.72%)
Nov 14, 2023 2.720 2.860 2.720 2.780 22,003 +0.03(+1.09%)
Nov 13, 2023 2.720 2.780 2.710 2.750 17,461 +0.00(+0.00%)
Nov 10, 2023 2.710 2.920 2.710 2.750 51,455 -0.02(-0.72%)
Nov 09, 2023 2.840 2.920 2.580 2.770 135,806 -0.10(-3.48%)
Nov 08, 2023 2.750 2.880 2.750 2.870 34,629 +0.11(+3.99%)
Nov 07, 2023 2.830 2.850 2.710 2.760 76,359 -0.06(-2.13%)
Nov 06, 2023 2.890 2.890 2.790 2.820 14,733 -0.03(-1.05%)
Nov 03, 2023 2.750 2.900 2.730 2.850 32,742 +0.10(+3.64%)
Nov 02, 2023 2.780 2.780 2.710 2.750 24,205 +0.04(+1.48%)
Nov 01, 2023 2.710 2.790 2.620 2.710 22,486 -0.01(-0.37%)
Oct 31, 2023 2.600 2.730 2.600 2.720 6,701 +0.03(+1.12%)
Oct 30, 2023 2.570 2.690 2.570 2.690 15,003 +0.00(+0.00%)
Oct 27, 2023 2.630 2.780 2.630 2.690 13,709 +0.05(+1.89%)
Oct 26, 2023 2.650 2.670 2.630 2.640 14,401 +0.01(+0.38%)
Oct 25, 2023 2.680 2.680 2.420 2.630 157,938 +0.00(+0.00%)
Oct 24, 2023 2.670 2.670 2.600 2.630 22,192 -0.06(-2.23%)
Oct 23, 2023 2.700 2.790 2.600 2.690 22,242 -0.06(-2.18%)
Oct 20, 2023 2.800 2.810 2.710 2.750 55,778 -0.06(-2.14%)
Oct 19, 2023 2.860 2.910 2.800 2.810 41,023 -0.04(-1.40%)
Oct 18, 2023 2.850 2.860 2.740 2.850 160,690 +0.00(+0.00%)
Oct 17, 2023 2.850 2.860 2.800 2.850 21,866 +0.00(+0.00%)
Oct 16, 2023 2.860 2.900 2.840 2.850 191,746 +0.00(+0.00%)
Oct 13, 2023 2.880 2.880 2.840 2.850 36,812 +0.00(+0.00%)
Oct 12, 2023 2.830 2.870 2.820 2.850 43,262 +0.00(+0.00%)
Oct 11, 2023 2.910 2.910 2.820 2.850 73,763 -0.06(-2.06%)
Oct 10, 2023 2.830 2.920 2.780 2.910 109,483 +0.00(+0.00%)
Oct 06, 2023 2.910 0 -0.03(-1.02%)
Oct 05, 2023 2.930 2.960 2.920 2.940 453,030 -0.01(-0.34%)
Oct 04, 2023 2.930 3.010 2.920 2.950 113,216 +0.01(+0.34%)
Oct 03, 2023 2.990 3.050 2.940 2.940 152,010 -0.05(-1.67%)
Oct 02, 2023 3.000 3.000 2.980 2.990 25,206 +0.03(+1.01%)
Sep 29, 2023 3.000 3.000 2.930 2.960 83,014 -0.04(-1.33%)
Sep 28, 2023 2.990 3.020 2.980 3.000 57,270 +0.00(+0.00%)
Sep 27, 2023 3.020 3.020 2.990 3.000 244,663 -0.02(-0.66%)
Sep 26, 2023 3.060 3.090 3.000 3.020 39,301 -0.05(-1.63%)
Sep 25, 2023 3.000 3.090 3.050 3.070 17,168 +0.06(+1.99%)
Sep 22, 2023 3.040 3.040 2.990 3.010 35,321 +0.01(+0.33%)
Sep 21, 2023 3.020 3.060 3.000 3.000 34,684 -0.04(-1.32%)
Sep 20, 2023 3.010 3.050 3.010 3.040 8,505 +0.04(+1.33%)
Sep 19, 2023 3.000 3.040 3.000 3.000 13,803 -0.01(-0.33%)
Sep 18, 2023 3.100 3.110 3.010 3.010 17,927 -0.10(-3.22%)
Sep 15, 2023 3.060 3.140 3.060 3.110 2,440 +0.05(+1.63%)
Sep 14, 2023 3.140 3.140 3.060 3.060 26,089 -0.04(-1.29%)
Sep 13, 2023 3.200 3.200 3.100 3.100 24,069 -0.10(-3.13%)
Sep 12, 2023 3.160 3.230 3.160 3.200 122,053 +0.07(+2.24%)
Sep 11, 2023 3.050 3.250 3.050 3.130 102,946 +0.07(+2.29%)
Sep 08, 2023 3.100 3.110 3.050 3.060 26,703 -0.04(-1.29%)
Sep 07, 2023 2.910 3.100 2.880 3.100 385,409 +0.06(+1.97%)
Sep 06, 2023 3.000 3.110 3.000 3.040 120,849 +0.02(+0.66%)
Sep 05, 2023 2.930 3.040 2.930 3.020 6,763 +0.07(+2.37%)
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.