DATA Communications Management Corp. (DCMDF)
OTCMKTS · Delayed Price · Currency is USD
1.230
0.00 (0.00%)
At close: May 22, 2026
DCMDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,000 |
| May 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 100 |
| May 15, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 0.81% | 12,650 |
| May 13, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 2,800 |
| May 12, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 2.48% | 24,404 |
| May 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 2,272 |
| May 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.90% | 100 |
| May 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -8.45% | 5,035 |
| Apr 24, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.71% | 6,493 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 8.25% | 6,007 |
| Apr 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 1.68% | 9,436 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.17 | 1.62% | 314 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.15 | 2.72% | 389 |
| Apr 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.12 | -1.72% | 28,200 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 3.48% | 275 |
| Mar 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -0.80% | 15,000 |
| Mar 24, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.11 | -5.83% | 900 |
| Mar 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -4.31% | 400 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 8.10% | 3,400 |
| Mar 18, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.14 | 2.65% | 55,600 |
| Mar 16, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.11 | 4.63% | 8,103 |
| Mar 13, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.06 | 2.86% | 89,400 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.94% | 100 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -0.93% | 100 |
| Feb 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -0.94% | 350 |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 0.94% | 100 |
| Feb 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -2.28% | 350 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 2.34% | 1,769 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -0.93% | 5,800 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | 700 |
| Feb 6, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.06 | -6.90% | 5,400 |
| Feb 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.14 | 0.87% | 1,021 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.13 | -0.86% | 1,049 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -0.51% | 422 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | -5.20% | 10,000 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.21 | - | 1,469 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.21 | -6.82% | 3,403 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -3.79% | 100 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 0.15% | 1,500 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 2.24% | 100 |
| Jan 9, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -3.60% | 4,900 |
| Jan 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 1.46% | 5,180 |
| Jan 6, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.35 | 5.38% | 2,354 |
| Jan 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 6.38% | 2,601 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 2.68% | 3,000 |
| Dec 31, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.17 | -1.64% | 18,850 |
| Dec 30, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.19 | - | 9,200 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -0.98% | 100 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 0.99% | 10,000 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -1.63% | 9,300 |