DATA Communications Management Corp. (DCMDF)
OTCMKTS
· Delayed Price · Currency is USD
1.270
+0.030 (2.42%)
Apr 25, 2025, 3:58 PM EDT
DCMDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | 200 |
| Apr 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Apr 23, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.99% | 2,600 |
| Apr 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 21, 2025 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 5.46% | 15,750 |
| Apr 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | 500 |
| Apr 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 9, 2025 | 1.12 | 1.26 | 1.10 | 1.26 | 1.26 | 7.23% | 6,100 |
| Apr 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.25% | 2,500 |
| Apr 7, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | -5.95% | 4,400 |
| Apr 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 1, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -6.92% | 50,000 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 500 |
| Mar 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 50 |
| Mar 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 50 |
| Mar 26, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 10,950 |
| Mar 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.39% | 400 |
| Mar 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 30 |
| Mar 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3 |
| Mar 11, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.37 | -1.90% | 240 |
| Mar 10, 2025 | 1.50 | 1.54 | 1.48 | 1.53 | 1.40 | -2.55% | 2,175 |
| Mar 7, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.44 | -0.32% | 200 |
| Mar 6, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.44 | 2.21% | 3,100 |
| Mar 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.41 | 6.28% | 13,700 |
| Mar 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.33 | -3.33% | 10,300 |
| Mar 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.37 | - | 15 |
| Feb 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.37 | -0.66% | 5,123 |
| Feb 27, 2025 | 1.54 | 1.54 | 1.47 | 1.51 | 1.38 | -3.82% | 12,233 |
| Feb 26, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.44 | 0.64% | 1,096 |
| Feb 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.43 | - | 5,000 |
| Feb 24, 2025 | 1.61 | 1.64 | 1.56 | 1.56 | 1.43 | 1.30% | 12,300 |
| Feb 21, 2025 | 1.39 | 1.60 | 1.39 | 1.54 | 1.41 | 17.74% | 8,287 |
| Feb 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.20 | -3.40% | 1,500 |
| Feb 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.24 | - | - |
| Feb 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.24 | - | - |
| Feb 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.24 | - | 100 |
| Feb 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.24 | 8.32% | 500 |