DATA Communications Management Corp. (DCMDF)
OTCMKTS · Delayed Price · Currency is USD
1.560
+0.025 (1.63%)
Nov 6, 2026, 4:00 PM EST
DCMDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.60% | 500 |
| Oct 26, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 8.33% | 1,500 |
| Sep 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 100 |
| Sep 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -9.04% | 200 |
| Sep 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.06% | 100 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 100 |
| Sep 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.51% | 3,700 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -10.90% | 5,000 |
| Sep 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.71% | 100 |
| Sep 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -9.09% | 100 |
| Aug 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 2.75% | 100 |
| Aug 13, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.80 | -9.45% | 400 |
| Aug 11, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.99 | - | 15,100 |
| Aug 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.99 | -5.19% | 1,100 |
| Aug 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | 4.95% | 6,000 |
| Aug 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -3.07% | 6,000 |
| Aug 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | -2.07% | 6,200 |
| Aug 4, 2026 | 2.07 | 2.13 | 2.06 | 2.13 | 2.11 | 6.83% | 29,574 |
| Jul 31, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.97 | 0.10% | 11,405 |
| Jul 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | 6.99% | 11,000 |
| Jul 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -2.72% | 900 |
| Jul 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 2.25% | 296 |
| Jul 27, 2026 | 1.85 | 1.87 | 1.80 | 1.87 | 1.85 | -2.35% | 3,320 |
| Jul 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | -2.79% | 1,564 |
| Jul 22, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.95 | 3.47% | 2,600 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.88 | 5.19% | 11,500 |
| Jul 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 4.03% | 100 |
| Jul 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -1.14% | 1,000 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.74 | 5.39% | 300 |
| Jul 13, 2026 | 1.77 | 1.83 | 1.67 | 1.67 | 1.65 | 4.38% | 3,061 |
| Jul 10, 2026 | 1.47 | 1.60 | 1.47 | 1.60 | 1.58 | 9.28% | 250 |
| Jul 9, 2026 | 1.35 | 1.46 | 1.35 | 1.46 | 1.45 | 10.92% | 101,020 |
| Jul 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -1.49% | 4,600 |
| Jul 7, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.33 | 1.03% | 400 |
| Jul 6, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.31 | 2.02% | 74,071 |
| Jul 2, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.29 | 8.33% | 11,429 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 3.00% | 200 |
| Jun 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 0.43% | 17,340 |
| Jun 22, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.15 | -1.69% | 48,000 |
| Jun 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | - | 1,600 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -0.20% | 100 |
| Jun 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.99% | 300 |
| Jun 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 1.85% | 2,320 |
| Jun 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 2.59% | 467 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.13 | -5.69% | 2,464 |
| May 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | - | 3,000 |
| May 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -0.81% | 100 |
| May 15, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.21 | 0.81% | 12,650 |
| May 13, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.20 | -0.81% | 2,800 |
| May 12, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.21 | 2.48% | 24,404 |