DATA Communications Management Corp. (DCMDF)
OTCMKTS · Delayed Price · Currency is USD
1.080
-0.080 (-6.90%)
Feb 6, 2026, 1:59 PM EST
DCMDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -6.90% | 5,400 |
| Feb 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,021 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 1,049 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.51% | 422 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -5.20% | 10,000 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | - | 1,469 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -6.82% | 3,403 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.79% | 100 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | 1,500 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 100 |
| Jan 9, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -3.60% | 4,900 |
| Jan 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 5,180 |
| Jan 6, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 5.38% | 2,354 |
| Jan 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 6.38% | 2,601 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.69% | 3,000 |
| Dec 31, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 18,850 |
| Dec 30, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | 9,200 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.98% | 100 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.99% | 10,000 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 9,300 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.76% | 32,410 |
| Dec 17, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 10.17% | 46,835 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.16 | 1.16 | 1.14 | -9.38% | 31,300 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | -7.25% | 617 |
| Dec 10, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.36 | -0.72% | 4,635 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | 1.46% | 24,000 |
| Dec 5, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | 5.38% | 25,000 |
| Dec 3, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | 3.17% | 5,000 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.24 | - | 42,500 |
| Dec 1, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.24 | 4.13% | 24,600 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 2.54% | 100 |
| Nov 26, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | 1.72% | 3,000 |
| Nov 25, 2025 | 1.13 | 1.16 | 1.06 | 1.16 | 1.14 | 8.21% | 6,959 |
| Nov 24, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.06 | 6.14% | 19,850 |
| Nov 21, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 0.99 | -2.32% | 2,700 |
| Nov 20, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | 3.40% | 20,350 |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 2.15% | 100 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -2.10% | 300 |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.01% | 589 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 0.02% | 1,811 |
| Nov 12, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.97 | 4.41% | 23,500 |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 4.28% | 35,000 |
| Nov 10, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.90 | -1.61% | 33,100 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.91 | -2.11% | 20,600 |
| Nov 6, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.93 | -0.98% | 8,500 |
| Nov 5, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.94 | 1.02% | 29,850 |
| Nov 4, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.93 | -0.30% | 17,950 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -1.07% | 3,400 |
| Oct 31, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.94 | -3.37% | 25,700 |
| Oct 29, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.97 | 1.08% | 51,110 |