Data Communications Management Corporation (QX) Historical Data - DCMDF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	10.2362204724	1.27	1.43	1.22	50600	1.31906062	CS
4	-0.646	-31.5738025415	2.046	2.13	1.22	31391	1.38305744	CS
12	-0.81	-36.6515837104	2.21	2.21	1.22	15367	1.47677011	CS
26	-0.61	-30.3482587065	2.01	2.25	1.22	10147	1.54729295	CS
52	-0.53	-27.4611398964	1.93	2.83	1.22	6922	1.72939421	CS
156	-3.3	-70.2127659574	4.7	4.7	0.8339	10563	1.84560334	CS
260	-3.3	-70.2127659574	4.7	4.7	0.8339	10414	1.84560334	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732746540	1.4	-0.01	-0.71	1.403	1.41	1.385	17150
1732659960	1.41	0	0.00	1.41	1.41	1.41	0
1732573560	1.41	0.06	4.44	1.41	1.43	1.385	20200
1732314000	1.35	0.07	5.47	1.284	1.365	1.284	51969
1732227900	1.28	-0.02	-1.54	1.29	1.29	1.22	48130
1732141740	1.3	-0.02	-1.52	1.27	1.3	1.26	82100
1732054800	1.32	-0.03	-2.22	1.33	1.345	1.27	27800
1731968640	1.35	0.05	3.85	1.35	1.44	1.35	14300
1731709260	1.3	-0.04	-2.99	1.31	1.34	1.3	29350
1731622800	1.34	-0.04	-2.90	1.3899999	1.3899999	1.33	19500
1731536760	1.3799999	-0.68	-33.01	1.98	1.98	1.31	119223
1731450000	2.06	0	0.00	2.06	2.06	2.06	0
1731363600	2.06	0	0.00	2.06	2.06	2.06	0
1731104400	2.06	-0.07	-3.29	2.06	2.06	2.06	10100
1731018540	2.13	0.07	3.43	2.12	2.13	2.12	9200
1730931960	2.0593	0	0.00	2.0593	2.0593	2.0593	0
1730845560	2.0593	0	0.00	2.0593	2.0593	2.0593	0
1730759160	2.0593	0.03	1.44	2.08	2.1	2.0593	6100
1730496180	2.0299999	0	0.00	2.0299999	2.0299999	2.0299999	0
1730409780	2.0299999	-0.02	-0.78	2.0299999	2.0299999	2.0299999	500
1730323500	2.046	-0.04	-1.87	2.046	2.046	2.046	1000
1730237100	2.085	0	0.00	2.085	2.085	2.085	0
1730150700	2.085	0	0.00	2.085	2.085	2.085	0
1729891500	2.085	0	0.00	2.085	2.085	2.085	500
1729805160	2.085	0.02	0.97	2.085	2.085	2.085	500
1729718700	2.065	0	0.00	2.065	2.065	2.065	0
1729632300	2.065	0	0.00	2.065	2.065	2.065	1000
1729545600	2.065	0.03	1.47	2.06	2.065	2.055	1600
1729286400	2.035	0	0.00	2.035	2.035	2.035	0
1729200000	2.035	0.07	3.30	2	2.035	2	5230
1729113960	1.97	0.06	3.14	1.92	1.97	1.92	5500
1729027680	1.91	-0.01	-0.52	1.92	1.93	1.91	22550
1728941220	1.92	-0.02	-1.03	1.92	1.92	1.92	100
1728681900	1.94	0.12	6.59	1.92	1.94	1.92	10275
1728595200	1.82	0	0.00	1.82	1.82	1.82	0
1728508800	1.82	0	0.00	1.82	1.82	1.82	0
1728422400	1.82	0	0.00	1.82	1.82	1.82	0
1728336000	1.82	-0.13	-6.52	1.98	1.98	1.82	7500
1728076800	1.947	0	0.00	1.947	1.947	1.947	0
1727990400	1.947	0	0.00	1.947	1.947	1.947	0
1727904000	1.947	-0.07	-3.61	1.947	1.947	1.947	7511
1727818200	2.02	0	0.00	2.02	2.02	2.02	0
1727731800	2.02	0	0.00	2.02	2.02	2.02	0
1727472600	2.02	0	0.00	2.02	2.02	2.02	0
1727386200	2.02	-0.04	-1.94	2.04	2.04	2.02	7154
1727299200	2.06	-0.08	-3.74	2.06	2.06	2.06	600
1727213340	2.14	0	0.00	2.14	2.14	2.14	0
1727126940	2.14	0	0.00	2.105	2.14	2.105	7100
1726867620	2.14	0	0.00	2.14	2.14	2.14	0
1726781220	2.14	0.21	10.59	2.133	2.14	2.133	4600
1726694520	1.935	0	0.00	1.935	1.935	1.935	0
1726608120	1.935	0	0.00	1.935	1.935	1.935	0
1726521720	1.935	-0.19	-8.73	2.07	2.08	1.935	600
1726262940	2.12	0	0.00	2.12	2.12	2.12	0
1726176540	2.12	0	0.00	2.12	2.12	2.12	0
1726090140	2.12	0	0.00	2.12	2.12	2.12	100
1726003560	2.12	0	0.00	2.12	2.12	2.12	0
1725917160	2.12	0.03	1.44	2.17	2.17	2.12	200
1725658020	2.09	-0.09	-3.91	2.09	2.09	2.09	100
1725571440	2.175	0.01	0.69	2.21	2.21	2.175	300
1725485280	2.16	0	0.00	2.16	2.16	2.16	0
1725398880	2.16	0	0.00	2.17	2.17	2.16	200
1725052800	2.16	0	0.00	2.16	2.16	2.16	0
1724966400	2.16	-0.09	-4.00	2.2	2.2	2.16	4300

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Data Communications Management Corporation (QX) (DCMDF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Data Communications Management Corporation (QX) (DCMDF) Historical

Data Communications Management Corporation (QX) (DCMDF)

Professional-Grade Tools, for Individual Investors.

Your Recent History