OTC Markets OTCQX - Delayed Quote USD

DATA Communications Management Corp. (DCMDF)

1.5100
0.0000
(0.00%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.51001.51001.51001.51001.5100-
Jun 12, 20251.51001.51001.51001.51001.5100700
Jun 11, 20251.42001.42001.42001.42001.42001,000
Jun 10, 20251.27001.50001.27001.50001.500047,700
Jun 9, 20251.25001.26001.23501.23501.235017,100
Jun 6, 20251.26001.27001.19201.26001.260032,100
Jun 5, 20251.35401.35401.35401.35401.3540-
Jun 4, 20251.35401.35401.35401.35401.3540-
Jun 3, 20251.35401.35401.35401.35401.3540-
Jun 2, 20251.35401.35401.35401.35401.35402,400
May 30, 20251.27001.35001.27001.35001.350010,400
May 29, 20251.39001.39001.39001.39001.3900-
May 28, 20251.39001.39001.39001.39001.3900-
May 27, 20251.39001.39001.39001.39001.3900100
May 23, 20251.39001.39001.39001.39001.3900100
May 22, 20251.36001.38001.36001.38001.3800800
May 21, 20251.33001.33001.33001.33001.3300-
May 20, 20251.33001.33001.33001.33001.33005,000
May 19, 20251.38001.38001.38001.38001.3800-
May 16, 20251.38001.38001.38001.38001.3800-
May 15, 20251.38001.38001.38001.38001.3800100
May 14, 20251.40901.40901.40901.40901.4090-
May 13, 20251.41001.43001.40501.40901.409014,700
May 12, 20251.24701.43501.19001.41501.415032,600
May 9, 20251.25001.25001.25001.25001.2500100
May 8, 20251.29001.30001.21001.24001.240032,200
May 7, 20251.31001.31001.31001.31001.3100-
May 6, 20251.31001.31001.31001.31001.3100-
May 5, 20251.31001.31001.31001.31001.3100100
May 2, 20251.25001.30001.25001.30001.30008,400
May 1, 20251.24101.25001.22001.22101.221014,800
Apr 30, 20251.24901.25001.23501.25001.25004,700
Apr 29, 20251.27001.27001.27001.27001.2700-
Apr 28, 20251.27001.27001.27001.27001.2700-
Apr 25, 20251.27001.27001.27001.27001.2700200
Apr 24, 20251.23001.23001.23001.23001.2300-
Apr 23, 20251.24001.24001.22001.23001.23002,600
Apr 22, 20251.25501.25501.25501.25501.2550-
Apr 21, 20251.18501.25501.18501.25501.255015,800
Apr 17, 20251.19001.19001.19001.19001.1900-
Apr 16, 20251.19001.19001.19001.19001.1900-
Apr 15, 20251.19001.19001.19001.19001.1900500
Apr 14, 20251.26001.26001.26001.26001.2600-
Apr 11, 20251.26001.26001.26001.26001.2600-
Apr 10, 20251.26001.26001.26001.26001.2600-
Apr 9, 20251.12001.26001.10001.26001.26006,100
Apr 8, 20251.17501.17501.17501.17501.17502,500
Apr 7, 20251.14001.15001.10001.13801.13804,400
Apr 4, 20251.21001.21001.21001.21001.2100-
Apr 3, 20251.21001.21001.21001.21001.2100-
Apr 2, 20251.21001.21001.21001.21001.2100-
Apr 1, 20251.24001.24001.21001.21001.210050,000
Mar 31, 20251.30001.30001.30001.30001.3000500
Mar 28, 20251.27001.27001.27001.27001.2700-
Mar 27, 20251.27001.27001.27001.27001.2700-
Mar 26, 20251.27501.28301.27001.27001.270011,000
Mar 25, 20251.30001.30001.30001.30001.3000-
Mar 24, 20251.30001.30001.30001.30001.3000-
Mar 21, 20251.30001.30001.30001.30001.3000-
Mar 20, 20251.30001.30001.30001.30001.3000-
Mar 19, 20251.30001.30001.30001.30001.3000400
Mar 18, 20251.50101.50101.50101.50101.5010-
Mar 17, 20251.50101.50101.50101.50101.5010-
Mar 14, 20251.50101.50101.50101.50101.5010-
Mar 13, 20251.50101.50101.50101.50101.5010-
Mar 12, 20251.50101.50101.50101.50101.5010-
Mar 11, 20251.50501.50501.50101.50101.5010200
Mar 10, 20251.50001.53501.48001.53001.53002,200
Mar 7, 20251.58001.58001.57001.57001.5700200
Mar 6, 20251.56601.58001.56601.57501.57503,100
Mar 5, 20251.54101.54101.54101.54101.541013,700
Mar 4, 20251.45001.45401.45001.45001.450010,300
Mar 3, 20251.50001.50001.50001.50001.5000-
Feb 28, 20251.50001.50001.50001.50001.50005,100
Feb 27, 20251.54001.54001.47001.51001.510012,200
Feb 26, 20251.58001.58001.57001.57001.57001,100
Feb 25, 20251.56001.56001.56001.56001.56005,000
Feb 24, 20251.61001.64001.56001.56001.560012,300
Feb 21, 20251.39001.59601.39001.54001.54008,300
Feb 20, 20251.30801.30801.30801.30801.30801,500
Feb 19, 20251.35401.35401.35401.35401.3540-
Feb 18, 20251.35401.35401.35401.35401.3540-
Feb 14, 20251.35401.35401.35401.35401.3540-
Feb 13, 20251.35401.35401.35401.35401.3540500
Feb 12, 20251.25001.25001.25001.25001.2500-
Feb 11, 20251.25001.25001.25001.25001.25001,400
Feb 10, 20251.36001.36001.36001.36001.3600-
Feb 7, 20251.35001.36001.35001.36001.36002,200
Feb 6, 20251.33001.33001.33001.33001.3300-
Feb 5, 20251.33001.33001.33001.33001.3300-
Feb 4, 20251.36001.36001.33001.33001.3300300
Feb 3, 20251.30001.30001.30001.30001.3000-
Jan 31, 20251.36001.37001.30001.30001.30002,100
Jan 30, 20251.50001.50001.50001.50001.5000-
Jan 29, 20251.50001.50001.50001.50001.5000-
Jan 28, 20251.43001.50001.43001.50001.50001,000
Jan 27, 20251.48001.48001.48001.48001.4800-
Jan 24, 20251.48001.48001.48001.48001.4800-
Jan 23, 20251.48001.48001.48001.48001.4800-
Jan 22, 20251.48001.48001.48001.48001.4800500
Jan 21, 20251.54001.54001.52001.52001.52001,000
Jan 17, 20251.58001.58001.58001.58001.5800-
Jan 16, 20251.58001.58001.58001.58001.5800-
Jan 15, 20251.58001.58001.58001.58001.5800-
Jan 14, 20251.58001.58001.58001.58001.5800-
Jan 13, 20251.58001.58001.58001.58001.5800-
Jan 10, 20251.58001.58001.58001.58001.5800-
Jan 8, 20251.58001.58001.58001.58001.58001,500
Jan 7, 20251.39001.39001.39001.39001.3900-
Jan 6, 20251.39001.39001.39001.39001.3900-
Jan 3, 20251.39001.39001.39001.39001.3900-
Jan 2, 20251.39001.39001.39001.39001.3900-
Dec 31, 20241.40001.40001.39001.39001.39003,900
Dec 30, 20241.41401.41401.41401.41401.4140100
Dec 27, 20241.46701.46701.46701.46701.4670-
Dec 26, 20241.46701.46701.46701.46701.4670-
Dec 24, 20241.46701.46701.46701.46701.4670-
Dec 23, 20241.46701.46701.46701.46701.4670-
Dec 20, 20241.48001.48001.45901.46701.46703,500
Dec 19, 20241.50001.50001.49001.49001.49001,000
Dec 18, 20241.50001.50001.50001.50001.5000-
Dec 17, 20241.50001.50001.50001.50001.5000-
Dec 16, 20241.50001.50001.50001.50001.5000-
Dec 13, 20241.50001.50001.50001.50001.5000-
Dec 12, 20241.61501.62001.49001.50001.500015,700
Dec 11, 20241.43001.43001.43001.43001.4300-
Dec 10, 20241.43001.43001.43001.43001.4300-
Dec 9, 20241.43001.43001.43001.43001.4300-
Dec 6, 20241.43001.43001.43001.43001.4300-
Dec 5, 20241.43001.43001.43001.43001.43001,200
Dec 4, 20241.40001.40001.40001.40001.4000-
Dec 3, 20241.40001.40001.40001.40001.40001,000
Dec 2, 20241.41001.41001.41001.41001.4100-
Nov 29, 20241.41001.41001.41001.41001.41001,700
Nov 27, 20241.40301.41001.38501.40001.400017,200
Nov 26, 20241.41001.41001.41001.41001.4100-
Nov 25, 20241.41001.48001.37501.41001.410021,400
Nov 22, 20241.28401.36501.28401.35001.350052,000
Nov 21, 20241.29001.29001.22001.28001.280048,100
Nov 20, 20241.27001.30001.26001.30001.300082,100
Nov 19, 20241.33001.34501.27001.32001.320027,800
Nov 18, 20241.35001.35001.35001.35001.350014,300
Nov 15, 20241.31001.34001.30001.30001.300029,400
Nov 14, 20241.39001.39001.33001.34001.340019,500
Nov 13, 20241.98001.98001.31001.38001.3800119,200
Nov 12, 20242.06002.06002.06002.06002.0600-
Nov 11, 20242.06002.06002.06002.06002.0600-
Nov 8, 20242.06002.06002.06002.06002.060010,100
Nov 7, 20242.12002.13002.12002.13002.13009,200
Nov 6, 20242.05902.05902.05902.05902.0590-
Nov 5, 20242.05902.05902.05902.05902.0590-
Nov 4, 20242.08002.10002.05902.05902.05906,100
Nov 1, 20242.03002.03002.03002.03002.0300-
Oct 31, 20242.03002.03002.03002.03002.0300500
Oct 30, 20242.04602.04602.04602.04602.04601,000
Oct 29, 20242.08502.08502.08502.08502.0850-
Oct 28, 20242.08502.08502.08502.08502.0850-
Oct 25, 20242.08502.08502.08502.08502.0850500
Oct 24, 20242.08502.08502.08502.08502.0850500
Oct 23, 20242.06502.06502.06502.06502.0650-
Oct 22, 20242.06502.06502.06502.06502.06501,000
Oct 21, 20242.06002.06502.05502.06502.06501,600
Oct 18, 20242.03502.03502.03502.03502.0350-
Oct 17, 20242.00002.03502.00002.03502.03505,200
Oct 16, 20241.92001.97001.92001.97001.97005,500
Oct 15, 20241.92001.93001.91001.91001.910022,600
Oct 14, 20241.92001.92001.92001.92001.9200100
Oct 11, 20241.92001.94001.92001.94001.940010,300
Oct 10, 20241.82001.82001.82001.82001.820021,600
Oct 9, 20241.82001.82001.82001.82001.820010,700
Oct 8, 20241.82001.82001.82001.82001.820012,500
Oct 7, 20241.98001.98001.82001.82001.82007,500
Oct 4, 20241.94701.94701.94701.94701.9470-
Oct 3, 20241.94701.94701.94701.94701.9470-
Oct 2, 20241.94701.94701.94701.94701.94707,500
Oct 1, 20242.02002.02002.02002.02002.02004,600
Sep 30, 20242.02002.02002.02002.02002.02005,500
Sep 27, 20242.02002.02002.02002.02002.02004,900
Sep 26, 20242.04002.04002.02002.02002.02007,200
Sep 25, 20242.06002.06002.06002.06002.0600600
Sep 24, 20242.14002.14002.14002.14002.1400-
Sep 23, 20242.10502.14002.10502.14002.14007,100
Sep 20, 20242.14002.14002.14002.14002.1400-
Sep 19, 20242.13302.14002.13302.14002.14004,600
Sep 18, 20241.93501.93501.93501.93501.9350-
Sep 17, 20241.93501.93501.93501.93501.9350-
Sep 16, 20242.07002.08001.93501.93501.9350600
Sep 13, 20242.12002.12002.12002.12002.1200-
Sep 12, 20242.12002.12002.12002.12002.1200-
Sep 11, 20242.12002.12002.12002.12002.1200100
Sep 10, 20242.12002.12002.12002.12002.1200-
Sep 9, 20242.17002.17002.12002.12002.1200200
Sep 6, 20242.09002.09002.09002.09002.0900100
Sep 5, 20242.21002.21002.17502.17502.1750300
Sep 4, 20242.16002.16002.16002.16002.1600-
Sep 3, 20242.17002.17002.16002.16002.1600200
Aug 30, 20242.16002.16002.16002.16002.1600-
Aug 29, 20242.20002.20002.16002.16002.16004,400
Aug 28, 20242.25002.25002.25002.25002.2500-
Aug 27, 20242.25002.25002.25002.25002.2500-
Aug 26, 20242.24402.25002.24402.25002.2500300
Aug 23, 20242.14802.14802.14802.14802.1480300
Aug 22, 20242.14802.14802.14802.14802.1480500
Aug 21, 20242.06002.06002.06002.06002.0600-
Aug 20, 20242.06002.06002.06002.06002.0600-
Aug 19, 20242.06002.06002.06002.06002.0600-
Aug 16, 20242.06002.06002.06002.06002.0600-
Aug 15, 20242.06002.06002.06002.06002.0600-
Aug 14, 20242.06002.06002.06002.06002.0600-
Aug 13, 20242.06002.06002.06002.06002.0600-
Aug 12, 20242.06002.06002.06002.06002.0600300
Aug 9, 20242.06002.06002.06002.06002.0600-
Aug 8, 20242.04002.06002.02002.06002.060010,700
Aug 7, 20242.03002.03002.03002.03002.0300-
Aug 6, 20242.04002.04002.03002.03002.03004,000
Aug 5, 20242.14002.14002.14002.14002.1400-
Aug 2, 20242.14002.14002.14002.14002.1400-
Aug 1, 20242.14002.14002.14002.14002.1400-
Jul 31, 20242.14002.14002.14002.14002.1400800
Jul 30, 20242.14002.14002.14002.14002.1400-
Jul 29, 20242.14002.14002.14002.14002.1400600
Jul 26, 20242.03002.12002.03002.12002.1200700
Jul 25, 20241.96001.96001.96001.96001.9600-
Jul 24, 20241.96001.96001.96001.96001.9600-
Jul 23, 20241.96001.96001.96001.96001.96001,100
Jul 22, 20241.93901.93901.93901.93901.9390-
Jul 19, 20241.93901.93901.93901.93901.9390-
Jul 18, 20241.92001.93901.92001.93901.93905,400
Jul 17, 20242.02002.02002.02002.02002.0200-
Jul 16, 20242.02002.02002.02002.02002.0200-
Jul 15, 20242.02002.02002.02002.02002.02001,000
Jul 12, 20242.02002.02002.02002.02002.0200-
Jul 11, 20242.02002.02002.02002.02002.0200100
Jul 10, 20242.02002.02002.02002.02002.0200-
Jul 9, 20241.95002.02001.94002.02002.02004,200
Jul 8, 20242.12002.12002.12002.12002.1200-
Jul 5, 20242.12002.12002.12002.12002.1200-
Jul 3, 20242.12002.12002.12002.12002.1200-
Jul 2, 20242.12002.12002.12002.12002.1200-
Jul 1, 20242.12002.12002.12002.12002.1200100
Jun 28, 20241.94801.94801.94801.94801.9480-
Jun 27, 20241.94801.94801.94801.94801.9480200
Jun 26, 20241.95001.97001.95001.97001.97001,700
Jun 25, 20241.99001.99001.99001.99001.9900-
Jun 24, 20241.99001.99001.99001.99001.9900-
Jun 21, 20241.99002.02001.99001.99001.99002,400
Jun 20, 20242.14002.14002.14002.14002.1400-
Jun 18, 20242.14002.14002.14002.14002.14001,000
Jun 17, 20241.93201.99001.92801.99001.99006,300
Jun 14, 20241.97501.97501.97501.97501.97505,100

Related Tickers

GREEN.ST Green Landscaping Group AB (publ)
65.30
-0.15%
 
CTG.L Christie Group plc
132.50
-5.36%
 
FA First Advantage Corporation
17.77
-2.36%
 
QUAD Quad/Graphics, Inc.
5.25
-2.96%
 
GPN Global Payments Inc.
74.62
-4.37%
 
AMTM Amentum Holdings, Inc.
22.69
-1.18%