Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.10 | 0.05 | 1.64% | 3.05 | 3.12 | 3.05 | 6,631 |
| May 02 2024 | 3.05 | -0.02 | -0.65% | 3.08 | 3.21 | 3.05 | 25,055 |
| May 01 2024 | 3.07 | 0.04 | 1.32% | 3.02 | 3.10 | 3.02 | 236,150 |
| Apr 30 2024 | 3.03 | 0.05 | 1.68% | 2.99 | 3.03 | 2.99 | 3,752 |
| Apr 29 2024 | 2.98 | -0.12 | -3.87% | 3.09 | 3.09 | 2.98 | 5,006 |
| Apr 26 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0 |
| Apr 25 2024 | 3.10 | -0.07 | -2.21% | 3.17 | 3.17 | 3.06 | 3,100 |
| Apr 24 2024 | 3.17 | -0.09 | -2.76% | 3.25 | 3.26 | 3.17 | 6,300 |
| Apr 23 2024 | 3.26 | -0.04 | -1.21% | 3.30 | 3.30 | 3.25 | 3,700 |
| Apr 22 2024 | 3.30 | -0.05 | -1.49% | 3.21 | 3.34 | 3.21 | 8,525 |
| Apr 19 2024 | 3.35 | 0.25 | 8.06% | 3.08 | 3.45 | 3.08 | 25,200 |
| Apr 18 2024 | 3.10 | 0.04 | 1.31% | 3.05 | 3.10 | 3.03 | 9,203 |
| Apr 17 2024 | 3.06 | 0.03 | 0.99% | 3.03 | 3.06 | 3.01 | 9,700 |
| Apr 16 2024 | 3.03 | -0.02 | -0.66% | 3.11 | 3.11 | 3.03 | 11,326 |
| Apr 15 2024 | 3.05 | -0.02 | -0.65% | 3.08 | 3.08 | 3.05 | 10,925 |
| Apr 12 2024 | 3.07 | -0.01 | -0.32% | 3.07 | 3.07 | 3.05 | 27,250 |
| Apr 11 2024 | 3.08 | 0.03 | 0.98% | 3.10 | 3.10 | 3.02 | 10,779 |
| Apr 10 2024 | 3.05 | -0.05 | -1.61% | 3.01 | 3.07 | 3.01 | 7,474 |
| Apr 09 2024 | 3.10 | 0.10 | 3.33% | 3.03 | 3.10 | 3.03 | 9,567 |
| Apr 08 2024 | 3.00 | -0.09 | -2.91% | 3.01 | 3.02 | 2.98 | 11,775 |
| Apr 05 2024 | 3.09 | 0.14 | 4.75% | 2.95 | 3.09 | 2.95 | 4,802 |
| Apr 04 2024 | 2.95 | 0.03 | 1.03% | 3.07 | 3.07 | 2.92 | 20,932 |
| Apr 03 2024 | 2.92 | -0.05 | -1.68% | 2.95 | 2.98 | 2.92 | 20,418 |
| Apr 02 2024 | 2.97 | -0.13 | -4.19% | 3.08 | 3.10 | 2.94 | 28,125 |
| Apr 01 2024 | 3.10 | -0.12 | -3.73% | 3.16 | 3.16 | 3.10 | 1,500 |
| Mar 28 2024 | 3.22 | -0.06 | -1.83% | 3.26 | 3.27 | 3.22 | 6,970 |
| Mar 27 2024 | 3.28 | 0.17 | 5.47% | 3.16 | 3.28 | 3.10 | 62,059 |
| Mar 26 2024 | 3.11 | 0.01 | 0.32% | 3.11 | 3.16 | 3.07 | 33,596 |
| Mar 25 2024 | 3.10 | -0.16 | -4.91% | 3.25 | 3.25 | 3.00 | 406,093 |
| Mar 22 2024 | 3.26 | -0.07 | -2.10% | 3.35 | 3.39 | 3.26 | 32,326 |
| Mar 21 2024 | 3.33 | 0.02 | 0.60% | 3.42 | 3.42 | 3.30 | 31,628 |
| Mar 20 2024 | 3.31 | -0.18 | -5.16% | 3.65 | 3.65 | 3.31 | 127,563 |
| Mar 19 2024 | 3.49 | -0.04 | -1.13% | 3.51 | 3.57 | 3.43 | 172,734 |
| Mar 18 2024 | 3.53 | 0.09 | 2.62% | 3.41 | 3.59 | 3.41 | 25,059 |
| Mar 15 2024 | 3.44 | -0.06 | -1.71% | 3.41 | 3.50 | 3.30 | 140,705 |
| Mar 14 2024 | 3.50 | -0.30 | -7.89% | 3.79 | 3.79 | 3.49 | 35,599 |
| Mar 13 2024 | 3.80 | 0.01 | 0.26% | 3.84 | 3.84 | 3.78 | 16,921 |
| Mar 12 2024 | 3.79 | 0.14 | 3.84% | 3.75 | 3.84 | 3.75 | 286,088 |
| Mar 11 2024 | 3.65 | 0.02 | 0.55% | 3.64 | 3.68 | 3.64 | 28,550 |
| Mar 08 2024 | 3.63 | 0.00 | 0.00% | 3.60 | 3.65 | 3.60 | 17,534 |
| Mar 07 2024 | 3.63 | 0.03 | 0.83% | 3.60 | 3.64 | 3.60 | 33,053 |
| Mar 06 2024 | 3.60 | 0.06 | 1.69% | 3.59 | 3.61 | 3.57 | 25,558 |
| Mar 05 2024 | 3.54 | -0.04 | -1.12% | 3.59 | 3.60 | 3.54 | 30,109 |
| Mar 04 2024 | 3.58 | 0.08 | 2.29% | 3.50 | 3.65 | 3.48 | 93,063 |
| Mar 01 2024 | 3.50 | 0.04 | 1.16% | 3.45 | 3.54 | 3.45 | 45,542 |
| Feb 29 2024 | 3.46 | -0.04 | -1.14% | 3.46 | 3.49 | 3.39 | 91,717 |
| Feb 28 2024 | 3.50 | 0.01 | 0.29% | 3.50 | 3.52 | 3.47 | 13,450 |
| Feb 27 2024 | 3.49 | 0.03 | 0.87% | 3.51 | 3.51 | 3.44 | 13,920 |
| Feb 26 2024 | 3.46 | -0.02 | -0.57% | 3.50 | 3.50 | 3.42 | 111,914 |
| Feb 23 2024 | 3.48 | -0.04 | -1.14% | 3.41 | 3.52 | 3.41 | 80,092 |
| Feb 22 2024 | 3.52 | 0.27 | 8.31% | 3.25 | 3.52 | 3.24 | 132,899 |
| Feb 21 2024 | 3.25 | 0.05 | 1.56% | 3.17 | 3.25 | 3.17 | 5,800 |
| Feb 20 2024 | 3.20 | -0.07 | -2.14% | 3.27 | 3.29 | 3.10 | 24,892 |
| Feb 16 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.25 | 13,724 |
| Feb 15 2024 | 3.27 | 0.06 | 1.87% | 3.16 | 3.34 | 3.16 | 93,014 |
| Feb 14 2024 | 3.21 | 0.14 | 4.56% | 3.07 | 3.21 | 3.07 | 172,537 |
| Feb 13 2024 | 3.07 | 0.05 | 1.66% | 3.00 | 3.10 | 2.86 | 73,300 |
| Feb 12 2024 | 3.02 | 0.17 | 5.96% | 2.78 | 3.07 | 2.78 | 329,723 |
| Feb 09 2024 | 2.85 | 0.09 | 3.26% | 2.78 | 2.85 | 2.75 | 129,527 |
| Feb 08 2024 | 2.76 | 0.02 | 0.73% | 2.71 | 2.76 | 2.70 | 378,572 |
| Feb 07 2024 | 2.74 | 0.05 | 1.86% | 2.70 | 2.74 | 2.70 | 15,000 |
| Feb 06 2024 | 2.69 | -0.05 | -1.82% | 2.74 | 2.74 | 2.69 | 18,235 |
