Dark

DCMDF
DATA COMMUN MGMT CORP
stock OTC

EOD

Aug 5, 2026

2.08USD-2.068%(-0.04)6,200

Pre-market

0.00USD-100.000%(-1.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	2.084000	2.084000	2.084000	2.084000	-2.068%	6,200	0.000%
2026-08-04	2.070000	2.128000	2.061000	2.128000	+6.827%	29,574	-2.068%
2026-07-31	1.990000	2.010000	1.990000	1.992000	+0.101%	11,405	+4.618%
2026-07-30	1.990000	1.990000	1.990000	1.990000	+6.989%	11,000	+4.724%
2026-07-29	1.860000	1.860000	1.860000	1.860000	-2.720%	900	+12.043%
2026-07-28	1.912000	1.912000	1.912000	1.912000	+2.246%	296	+8.996%
2026-07-27	1.850000	1.870000	1.803200	1.870000	-2.350%	3,320	+11.444%
2026-07-23	1.915000	1.915000	1.915000	1.915000	-2.792%	1,564	+8.825%
2026-07-22	1.950000	1.970000	1.950000	1.970000	+3.466%	2,600	+5.787%
2026-07-21	1.900000	1.904000	1.870000	1.904000	+5.188%	11,500	+9.454%
2026-07-17	1.810100	1.810100	1.810100	1.810100	+4.029%	100	+15.132%
2026-07-16	1.740000	1.740000	1.740000	1.740000	-1.136%	1,000	+19.770%
2026-07-15	1.800000	1.800000	1.760000	1.760000	+5.389%	300	+18.409%
2026-07-13	1.770000	1.830000	1.670000	1.670000	+4.375%	3,061	+24.790%
2026-07-10	1.470000	1.600000	1.470000	1.600000	+9.282%	250	+30.250%
2026-07-09	1.350000	1.464279	1.350000	1.464100	+10.917%	101,020	+42.340%
2026-07-08	1.320000	1.320000	1.320000	1.320000	-1.493%	4,600	+57.879%
2026-07-07	1.330000	1.340000	1.330000	1.340000	+1.033%	400	+55.522%
2026-07-06	1.289000	1.326300	1.289000	1.326300	+2.023%	74,071	+57.129%
2026-07-02	1.240000	1.300000	1.240000	1.300000	+8.333%	11,429	+60.308%
2026-06-30	1.200000	1.200000	1.200000	1.200000	+3.004%	200	+73.667%
2026-06-23	1.170000	1.170000	1.165000	1.165000	+0.431%	17,340	+78.884%
2026-06-22	1.150000	1.160000	1.136500	1.160000	-1.695%	48,000	+79.655%
2026-06-17	1.180000	1.180000	1.180000	1.180000	0.000%	1,600	+76.610%
2026-06-16	1.180000	1.180000	1.180000	1.180000	-1.667%	100	+76.610%
2026-06-15	1.200000	1.200000	1.200000	1.200000	-0.990%	300	+73.667%
2026-06-10	1.212000	1.212000	1.212000	1.212000	+1.849%	2,320	+71.947%
2026-06-08	1.190000	1.190000	1.190000	1.190000	+2.586%	467	+75.126%
2026-06-05	1.200000	1.200000	1.160000	1.160000	-5.691%	2,464	+79.655%
2026-05-22	1.230000	1.230000	1.230000	1.230000	0.000%	3,000	+69.431%
2026-05-20	1.230000	1.230000	1.230000	1.230000	-0.806%	100	+69.431%
2026-05-15	1.175000	1.240000	1.175000	1.240000	+0.813%	12,650	+68.065%
2026-05-13	1.240000	1.240000	1.230000	1.230000	-0.806%	2,800	+69.431%
2026-05-12	1.280000	1.280000	1.240000	1.240000	+2.479%	24,404	+68.065%
2026-05-11	1.200100	1.210000	1.200000	1.210000	+1.681%	2,272	+72.231%
2026-05-07	1.190000	1.190000	1.190000	1.190000	-1.896%	100	+75.126%
2026-05-05	1.210100	1.213000	1.210100	1.213000	-8.453%	5,035	+71.805%
2026-04-24	1.290000	1.325000	1.290000	1.325000	+2.713%	6,493	+57.283%
2026-04-16	1.290000	1.290000	1.290000	1.290000	+6.612%	6,007	+61.550%
2026-04-14	1.210000	1.210000	1.210000	1.210000	+1.681%	9,436	+72.231%
2026-04-13	1.250000	1.250000	1.180000	1.190000	+1.623%	314	+75.126%
2026-04-10	1.170000	1.171000	1.160000	1.171000	+2.719%	389	+77.968%
2026-04-09	1.130000	1.140000	1.130000	1.140000	-1.724%	28,200	+82.807%
2026-04-07	1.160000	1.160000	1.160000	1.160000	+3.479%	275	+79.655%
2026-03-25	1.120000	1.121000	1.120000	1.121000	-0.796%	15,000	+85.905%
2026-03-24	1.170000	1.180000	1.130000	1.130000	-5.833%	900	+84.425%
2026-03-20	1.200000	1.200000	1.200000	1.200000	-4.306%	400	+73.667%
2026-03-19	1.254000	1.254000	1.254000	1.254000	+8.103%	3,400	+66.188%
2026-03-18	1.130000	1.160000	1.130000	1.160000	+2.655%	55,600	+79.655%
2026-03-16	1.090000	1.130000	1.090000	1.130000	+4.630%	8,103	+84.425%
2026-03-13	1.060000	1.080000	1.060000	1.080000	+2.857%	89,400	+92.963%
2026-03-12	1.050000	1.050000	1.050000	1.050000	-0.943%	100	+98.476%
2026-03-03	1.060000	1.060000	1.060000	1.060000	-0.935%	100	+96.604%
2026-02-27	1.070000	1.070000	1.070000	1.070000	-0.935%	350	+94.766%
2026-02-26	1.080100	1.080100	1.080100	1.080100	+0.944%	100	+92.945%
2026-02-18	1.070000	1.070000	1.070000	1.070000	-2.283%	350	+94.766%
2026-02-12	1.098000	1.098000	1.095000	1.095000	+2.336%	1,769	+90.320%
2026-02-11	1.070000	1.070000	1.064800	1.070000	-0.926%	5,800	+94.766%
2026-02-10	1.080000	1.080000	1.080000	1.080000	0.000%	700	+92.963%
2026-02-06	1.110000	1.120000	1.080000	1.080000	-6.897%	5,400	+92.963%
2026-02-05	1.142000	1.160000	1.142000	1.160000	+0.870%	1,021	+79.655%
2026-02-04	1.180000	1.180000	1.150000	1.150000	-0.862%	1,049	+81.217%
2026-02-03	1.160000	1.160000	1.160000	1.160000	-0.515%	422	+79.655%
2026-02-02	1.190000	1.190000	1.166000	1.166000	-5.203%	10,000	+78.731%
2026-01-29	1.200000	1.230000	1.180000	1.230000	0.000%	1,469	+69.431%
2026-01-26	1.250000	1.252700	1.230000	1.230000	-6.818%	3,403	+69.431%
2026-01-20	1.320000	1.320000	1.320000	1.320000	-3.790%	100	+57.879%
2026-01-16	1.372000	1.372000	1.372000	1.372000	+0.146%	1,500	+51.895%
2026-01-15	1.370000	1.370000	1.370000	1.370000	+2.239%	100	+52.117%
2026-01-09	1.350000	1.355000	1.340000	1.340000	-3.597%	4,900	+55.522%
2026-01-07	1.390000	1.390000	1.390000	1.390000	+1.460%	5,180	+49.928%
2026-01-06	1.352000	1.370000	1.340000	1.370000	+5.385%	2,354	+52.117%
2026-01-05	1.290000	1.300000	1.290000	1.300000	+6.383%	2,601	+60.308%
2026-01-02	1.222000	1.222000	1.222000	1.222000	+2.680%	3,000	+70.540%
2025-12-31	1.232000	1.232000	1.190100	1.190100	-1.645%	18,850	+75.111%
2025-12-30	1.180000	1.210000	1.180000	1.210000	0.000%	9,200	+72.231%
2025-12-29	1.210000	1.210000	1.210000	1.210000	-0.982%	100	+72.231%
2025-12-23	1.222000	1.222000	1.222000	1.222000	+0.992%	10,000	+70.540%
2025-12-22	1.213000	1.213000	1.210000	1.210000	-1.634%	9,300	+72.231%
2025-12-18	1.250000	1.250000	1.230100	1.230100	-3.748%	32,410	+69.417%
2025-12-17	1.260100	1.278000	1.260100	1.278000	+10.172%	46,835	+63.067%
2025-12-15	1.280100	1.280100	1.160000	1.160000	-9.375%	31,300	+79.655%
2025-12-11	1.300000	1.300000	1.280000	1.280000	-7.246%	617	+62.813%
2025-12-10	1.360000	1.380000	1.360000	1.380000	-0.719%	4,635	+51.014%
2025-12-08	1.400100	1.401300	1.390000	1.390000	+1.452%	24,600	+49.928%
2025-12-05	1.380000	1.380000	1.370100	1.370100	+5.392%	25,000	+52.106%
2025-12-03	1.300000	1.310100	1.300000	1.300000	+3.175%	5,000	+60.308%
2025-12-02	1.290000	1.290000	1.260000	1.260000	0.000%	42,500	+65.397%
2025-12-01	1.230000	1.280000	1.230000	1.260000	+4.132%	24,600	+65.397%
2025-11-28	1.210000	1.210000	1.210000	1.210000	+2.542%	100	+72.231%
2025-11-26	1.193500	1.193500	1.180000	1.180000	+1.724%	3,000	+76.610%
2025-11-25	1.130000	1.160000	1.060100	1.160000	+8.209%	6,959	+79.655%
2025-11-24	1.044500	1.090000	1.044500	1.072000	+6.139%	19,850	+94.403%
2025-11-21	1.034000	1.034000	1.010000	1.010000	-2.274%	2,700	+106.337%
2025-11-20	1.038000	1.038000	1.033500	1.033500	+3.350%	20,350	+101.645%
2025-11-18	1.000000	1.000000	1.000000	1.000000	+2.145%	100	+108.400%
2025-11-17	0.979000	0.979000	0.979000	0.979000	-2.100%	300	+112.870%
2025-11-14	1.000000	1.000000	1.000000	1.000000	+1.010%	589	+108.400%
2025-11-13	0.990000	0.990000	0.990000	0.990000	+0.020%	1,811	+110.505%
2025-11-12	0.967300	0.989800	0.967300	0.989800	+4.406%	23,500	+110.548%
2025-11-11	0.948000	0.950000	0.948000	0.948030	+4.282%	35,000	+119.824%
2025-11-10	0.924000	0.929000	0.909100	0.909100	-1.613%	33,100	+129.238%
2025-11-07	0.929500	0.931500	0.924000	0.924000	-2.104%	20,600	+125.541%
2025-11-06	0.965940	0.965940	0.917100	0.943860	-0.980%	8,500	+120.795%
2025-11-05	0.984000	0.984040	0.930100	0.953200	+1.017%	29,850	+118.632%
2025-11-04	0.931000	0.943600	0.930900	0.943600	-0.292%	18,350	+120.856%
2025-11-03	0.946360	0.946360	0.946360	0.946360	-1.070%	3,400	+120.212%
2025-10-31	0.945400	0.975000	0.945400	0.956600	-3.374%	25,700	+117.855%
2025-10-29	0.943800	0.992100	0.943800	0.990000	+1.082%	51,110	+110.505%
2025-10-28	0.979000	0.980000	0.979000	0.979400	-0.061%	5,000	+112.783%
2025-10-27	0.940000	1.000000	0.887900	0.980000	-6.667%	74,500	+112.653%
2025-10-24	1.000100	1.070000	0.970000	1.050000	+7.094%	39,350	+98.476%
2025-10-21	0.945000	0.980445	0.943740	0.980445	+6.339%	37,000	+112.557%
2025-10-17	0.922100	0.922100	0.922000	0.922000	-3.151%	3,000	+126.030%
2025-10-15	0.952000	0.952000	0.952000	0.952000	+1.927%	1,000	+118.908%
2025-10-14	0.934400	0.934400	0.927000	0.934000	+0.096%	3,817	+123.126%
2025-10-10	0.955150	0.955150	0.933100	0.933100	-5.461%	16,900	+123.342%
2025-10-07	0.987000	0.987000	0.987000	0.987000	-0.303%	1,800	+111.145%
2025-10-06	0.990000	1.002000	0.990000	0.990000	-0.402%	10,303	+110.505%
2025-10-03	0.995000	0.995000	0.989100	0.994000	+0.679%	6,617	+109.658%
2025-10-02	0.970400	0.987300	0.970400	0.987300	+0.309%	12,850	+111.081%
2025-10-01	0.984260	0.984260	0.984260	0.984260	-4.255%	295	+111.733%
2025-09-26	1.028000	1.028000	1.023500	1.028000	+2.800%	2,400	+102.724%
2025-09-25	1.040000	1.050000	1.000000	1.000000	-2.057%	3,150	+108.400%
2025-09-24	1.010000	1.035900	1.000000	1.021000	+0.098%	6,050	+104.114%
2025-09-23	1.040000	1.040000	1.008000	1.020000	-0.682%	9,190	+104.314%
2025-09-22	1.020000	1.035000	1.020000	1.027000	-1.250%	4,310	+102.921%
2025-09-19	1.040000	1.040000	1.040000	1.040000	-0.952%	500	+100.385%
2025-09-18	1.049900	1.050000	1.040000	1.050000	-3.978%	6,101	+98.476%
2025-09-11	1.090000	1.093500	1.090000	1.093500	-0.500%	300	+90.581%
2025-09-08	1.102000	1.102000	1.099000	1.099000	+3.679%	2,500	+89.627%
2025-09-04	1.050000	1.060000	1.050000	1.060000	+0.426%	4,800	+96.604%
2025-09-03	1.075000	1.075000	1.055500	1.055500	-1.355%	7,030	+97.442%
2025-09-02	1.080000	1.084000	1.070000	1.070000	-4.635%	6,550	+94.766%
2025-08-26	1.120000	1.128000	1.120000	1.122000	+0.179%	2,950	+85.740%
2025-08-25	1.139000	1.139000	1.119000	1.120000	-0.797%	7,500	+86.071%
2025-08-22	1.109000	1.138000	1.109000	1.129000	+4.537%	5,750	+84.588%
2025-08-20	1.082000	1.088000	1.080000	1.080000	+2.370%	3,000	+92.963%
2025-08-18	1.051000	1.060000	1.048000	1.055000	-1.402%	3,000	+97.536%
2025-08-15	1.082000	1.082000	1.070000	1.070000	-1.835%	1,000	+94.766%
2025-08-14	1.090000	1.090000	1.090000	1.090000	-1.089%	1,000	+91.193%
2025-08-13	1.082000	1.102000	1.082000	1.102000	-1.431%	3,250	+89.111%
2025-08-11	1.128000	1.128000	1.100000	1.118000	+3.519%	7,100	+86.404%
2025-08-07	1.080000	1.080000	1.080000	1.080000	-3.571%	2,500	+92.963%
2025-08-06	1.108000	1.120000	1.108000	1.120000	+2.564%	5,100	+86.071%
2025-08-05	1.100000	1.100000	1.092000	1.092000	-1.176%	2,500	+90.842%
2025-08-01	1.120000	1.120000	1.104000	1.105000	-1.690%	38,000	+88.597%
2025-07-31	1.124000	1.124000	1.124000	1.124000	-0.531%	350	+85.409%
2025-07-30	1.150000	1.150000	1.121000	1.130000	-1.739%	20,700	+84.425%
2025-07-29	1.150000	1.160000	1.135000	1.150000	-0.605%	9,850	+81.217%
2025-07-28	1.180000	1.180000	1.151400	1.157000	-2.773%	9,350	+80.121%
2025-07-25	1.220000	1.220000	1.190000	1.190000	-0.833%	5,750	+75.126%
2025-07-24	1.225000	1.226500	1.200000	1.200000	-1.153%	1,650	+73.667%
2025-07-23	1.208000	1.220000	1.208000	1.214000	-2.490%	7,000	+71.664%
2025-07-22	1.251000	1.271000	1.245000	1.245000	-0.320%	12,000	+67.390%
2025-07-21	1.260000	1.260000	1.248000	1.249000	-2.422%	2,238	+66.853%
2025-07-15	1.320800	1.320800	1.268000	1.280000	-4.478%	21,063	+62.813%
2025-07-14	1.324000	1.340000	1.324000	1.340000	-0.667%	4,800	+55.522%
2025-07-09	1.349000	1.349000	1.340000	1.349000	-1.533%	9,300	+54.485%
2025-07-08	1.385000	1.385000	1.370000	1.370000	-1.446%	3,200	+52.117%
2025-07-03	1.429000	1.435000	1.390100	1.390100	-2.346%	8,650	+49.917%
2025-07-02	1.369000	1.428000	1.369000	1.423500	+9.080%	17,050	+46.400%
2025-06-27	1.321000	1.330000	1.305000	1.305000	+1.084%	2,450	+59.693%
2025-06-25	1.290000	1.294000	1.290000	1.291000	-0.769%	3,000	+61.425%
2025-06-24	1.290000	1.301000	1.290000	1.301000	+1.482%	761	+60.184%
2025-06-23	1.301000	1.320000	1.282000	1.282000	-1.988%	14,250	+62.559%
2025-06-20	1.350000	1.350000	1.308000	1.308000	-13.377%	11,100	+59.327%
2025-06-12	1.510000	1.510000	1.510000	1.510000	+6.338%	661	+38.013%
2025-06-11	1.420000	1.420000	1.420000	1.420000	-5.333%	1,000	+46.761%
2025-06-10	1.270000	1.500000	1.270000	1.500000	+21.457%	47,650	+38.933%
2025-06-09	1.250000	1.260000	1.235000	1.235000	-1.984%	17,100	+68.745%
2025-06-06	1.260000	1.270000	1.192000	1.260000	-6.971%	32,050	+65.397%
2025-06-02	1.354117	1.354415	1.354117	1.354415	+0.327%	2,400	+53.867%
2025-05-30	1.270000	1.350000	1.270000	1.350000	-2.878%	10,350	+54.370%
2025-05-27	1.390000	1.390000	1.390000	1.390000	0.000%	100	+49.928%
2025-05-23	1.390000	1.390000	1.390000	1.390000	+0.725%	100	+49.928%
2025-05-22	1.360000	1.380000	1.360000	1.380000	+3.759%	750	+51.014%
2025-05-20	1.330000	1.330000	1.330000	1.330000	-3.623%	5,000	+56.692%
2025-05-15	1.380000	1.380000	1.380000	1.380000	-2.058%	100	+51.014%
2025-05-13	1.410000	1.429500	1.405000	1.409000	-0.424%	14,650	+47.906%
2025-05-12	1.246500	1.435000	1.190000	1.415000	+13.200%	32,578	+47.279%
2025-05-09	1.250000	1.250000	1.250000	1.250000	+0.806%	100	+66.720%
2025-05-08	1.290000	1.300000	1.210000	1.240000	-5.344%	32,201	+68.065%
2025-05-05	1.310000	1.310000	1.310000	1.310000	+0.769%	100	+59.084%
2025-05-02	1.250000	1.300000	1.250000	1.300000	+6.470%	8,400	+60.308%
2025-05-01	1.241000	1.250000	1.220000	1.221000	-2.320%	14,800	+70.680%
2025-04-30	1.249000	1.250000	1.235000	1.250000	-1.575%	4,700	+66.720%
2025-04-25	1.270000	1.270000	1.270000	1.270000	+3.252%	200	+64.094%
2025-04-23	1.240000	1.240000	1.220000	1.230000	-1.992%	2,600	+69.431%
2025-04-21	1.185000	1.255000	1.185000	1.255000	+5.462%	15,750	+66.056%
2025-04-15	1.190000	1.190000	1.190000	1.190000	-5.556%	500	+75.126%
2025-04-09	1.120000	1.260000	1.100000	1.260000	+7.234%	6,100	+65.397%
2025-04-08	1.175000	1.175000	1.175000	1.175000	+3.297%	2,500	+77.362%
2025-04-07	1.140000	1.150000	1.100000	1.137500	-5.992%	4,400	+83.209%
2025-04-01	1.240100	1.240100	1.210000	1.210000	-6.923%	50,000	+72.231%
2025-03-31	1.300000	1.300000	1.300000	1.300000	+2.362%	500	+60.308%
2025-03-26	1.275000	1.283000	1.270000	1.270000	-2.308%	10,950	+64.094%
2025-03-19	1.300000	1.300000	1.300000	1.300000	-13.403%	400	+60.308%
2025-03-11	1.505000	1.505000	1.501200	1.501200	-1.882%	240	+38.822%
2025-03-10	1.500000	1.534500	1.480000	1.530000	-2.548%	2,175	+36.209%
2025-03-07	1.580000	1.580000	1.570000	1.570000	-0.317%	200	+32.739%
2025-03-06	1.565500	1.580000	1.565500	1.575000	+2.186%	3,100	+32.317%
2025-03-05	1.541300	1.541300	1.541300	1.541300	+6.297%	13,700	+35.211%
2025-03-04	1.450000	1.454400	1.450000	1.450000	-3.333%	10,300	+43.724%
2025-02-28	1.500000	1.500000	1.500000	1.500000	-0.662%	5,123	+38.933%
2025-02-27	1.539500	1.539500	1.470000	1.510000	-3.822%	12,233	+38.013%
2025-02-26	1.580000	1.580000	1.570000	1.570000	+0.641%	1,096	+32.739%
2025-02-25	1.560000	1.560000	1.560000	1.560000	0.000%	5,000	+33.590%
2025-02-24	1.610000	1.640000	1.560000	1.560000	+1.332%	12,300	+33.590%
2025-02-21	1.390000	1.596000	1.390000	1.539500	+17.744%	8,287	+35.369%
2025-02-20	1.307500	1.307500	1.307500	1.307500	-3.399%	1,500	+59.388%
2025-02-13	1.353500	1.353500	1.353500	1.353500	+8.280%	500	+53.971%
2025-02-11	1.250000	1.250000	1.250000	1.250000	-8.081%	1,400	+66.720%
2025-02-07	1.350000	1.359900	1.350000	1.359900	+2.248%	2,200	+53.247%
2025-02-04	1.360000	1.360000	1.330000	1.330000	+2.308%	300	+56.692%
2025-01-31	1.360000	1.370000	1.300000	1.300000	-13.333%	2,100	+60.308%
2025-01-28	1.430000	1.500000	1.430000	1.500000	+1.351%	1,000	+38.933%
2025-01-22	1.480000	1.480000	1.480000	1.480000	-2.632%	500	+40.811%
2025-01-21	1.540000	1.540000	1.520000	1.520000	-3.797%	1,000	+37.105%
2025-01-08	1.580000	1.580000	1.580000	1.580000	+13.661%	1,500	+31.899%
2024-12-31	1.400000	1.400100	1.390100	1.390100	-1.718%	3,900	+49.917%
2024-12-30	1.414400	1.414400	1.414400	1.414400	-3.559%	103	+47.342%
2024-12-20	1.480000	1.480000	1.458700	1.466600	-1.570%	3,500	+42.097%
2024-12-19	1.500000	1.500000	1.490000	1.490000	-0.667%	1,000	+39.866%
2024-12-12	1.615000	1.620000	1.490000	1.500000	+4.895%	15,660	+38.933%
2024-12-05	1.430000	1.430000	1.430000	1.430000	+2.143%	1,200	+45.734%
2024-12-03	1.400000	1.400000	1.400000	1.400000	-0.709%	1,005	+48.857%
2024-11-29	1.410000	1.410000	1.410000	1.410000	+0.714%	1,700	+47.801%
2024-11-27	1.403000	1.410000	1.385000	1.400000	-0.709%	17,150	+48.857%
2024-11-25	1.410000	1.480000	1.375000	1.410000	+4.444%	21,380	+47.801%
2024-11-22	1.284000	1.365000	1.284000	1.350000	+5.469%	51,969	+54.370%
2024-11-21	1.290000	1.290000	1.220000	1.280000	-1.538%	48,130	+62.813%
2024-11-20	1.270000	1.300000	1.260000	1.300000	-1.515%	82,100	+60.308%
2024-11-19	1.330000	1.345000	1.270000	1.320000	-2.222%	27,800	+57.879%
2024-11-18	1.350000	1.350000	1.350000	1.350000	+3.846%	14,300	+54.370%
2024-11-15	1.310000	1.340000	1.300000	1.300000	-2.985%	29,350	+60.308%
2024-11-14	1.390000	1.390000	1.330000	1.340000	-2.899%	19,500	+55.522%
2024-11-13	1.980000	1.980000	1.310000	1.380000	-33.010%	119,223	+51.014%
2024-11-08	2.060000	2.060000	2.060000	2.060000	-3.286%	10,100	+1.165%
2024-11-07	2.120000	2.130000	2.120000	2.130000	+3.433%	9,200	-2.160%
2024-11-04	2.080000	2.100000	2.059300	2.059300	+1.443%	6,100	+1.199%
2024-10-31	2.030000	2.030000	2.030000	2.030000	-0.782%	500	+2.660%
2024-10-30	2.046000	2.046000	2.046000	2.046000	-1.871%	1,000	+1.857%
2024-10-25	2.085000	2.085000	2.085000	2.085000	0.000%	500	-0.048%
2024-10-24	2.085000	2.085000	2.085000	2.085000	+0.969%	500	-0.048%
2024-10-22	2.065000	2.065000	2.065000	2.065000	0.000%	1,000	+0.920%
2024-10-21	2.060000	2.065000	2.055000	2.065000	+1.474%	1,600	+0.920%
2024-10-17	2.000000	2.035000	2.000000	2.035000	+3.299%	5,230	+2.408%
2024-10-16	1.920000	1.970000	1.920000	1.970000	+3.141%	5,500	+5.787%
2024-10-15	1.920000	1.930000	1.910000	1.910000	-0.521%	22,550	+9.110%
2024-10-14	1.920000	1.920000	1.920000	1.920000	-1.031%	100	+8.542%
2024-10-11	1.920000	1.940000	1.920000	1.940000	+6.593%	10,275	+7.423%
2024-10-07	1.980000	1.980000	1.820000	1.820000	-6.523%	7,500	+14.505%
2024-10-02	1.947000	1.947000	1.947000	1.947000	-3.614%	7,511	+7.036%
2024-09-26	2.040000	2.040000	2.020000	2.020000	-1.942%	7,154	+3.168%
2024-09-25	2.060000	2.060000	2.060000	2.060000	-3.738%	600	+1.165%
2024-09-23	2.105000	2.140000	2.105000	2.140000	0.000%	7,100	-2.617%
2024-09-19	2.133000	2.140000	2.133000	2.140000	+10.594%	4,600	-2.617%
2024-09-16	2.070000	2.080000	1.935000	1.935000	-8.726%	600	+7.700%
2024-09-11	2.120000	2.120000	2.120000	2.120000	0.000%	100	-1.698%
2024-09-09	2.170000	2.170000	2.120000	2.120000	+1.435%	200	-1.698%
2024-09-06	2.090000	2.090000	2.090000	2.090000	-3.908%	100	-0.287%
2024-09-05	2.210000	2.210000	2.175000	2.175000	+0.694%	300	-4.184%
2024-09-03	2.170000	2.170000	2.160000	2.160000	0.000%	200	-3.519%
2024-08-29	2.200000	2.200000	2.160000	2.160000	-4.000%	4,400	-3.519%
2024-08-26	2.244000	2.250000	2.244000	2.250000	+4.749%	300	-7.378%
2024-08-22	2.148000	2.148000	2.148000	2.148000	+4.272%	500	-2.980%
2024-08-08	2.040000	2.060000	2.020100	2.060000	+1.478%	10,645	+1.165%
2024-08-06	2.040000	2.040000	2.030000	2.030000	-5.140%	4,000	+2.660%
2024-07-29	2.140000	2.140000	2.140000	2.140000	+0.943%	600	-2.617%
2024-07-26	2.030000	2.120000	2.030000	2.120000	+8.163%	700	-1.698%
2024-07-23	1.960000	1.960000	1.960000	1.960000	+1.083%	1,100	+6.327%
2024-07-18	1.920000	1.939000	1.920000	1.939000	-4.010%	5,400	+7.478%
2024-07-09	1.950000	2.020000	1.940000	2.020000	-4.717%	4,200	+3.168%
2024-07-01	2.120000	2.120000	2.120000	2.120000	+8.830%	100	-1.698%
2024-06-27	1.948000	1.948000	1.948000	1.948000	-1.117%	238	+6.982%
2024-06-26	1.950000	1.970000	1.950000	1.970000	-1.005%	1,700	+5.787%
2024-06-21	1.990000	2.020000	1.990000	1.990000	-7.009%	2,400	+4.724%
2024-06-18	2.140000	2.140000	2.140000	2.140000	+7.538%	1,000	-2.617%
2024-06-17	1.932000	1.990000	1.928000	1.990000	+0.759%	6,336	+4.724%
2024-06-13	1.975000	1.975000	1.975000	1.975000	-1.447%	100	+5.519%
2024-06-11	2.020000	2.040000	2.004000	2.004000	-7.222%	10,000	+3.992%
2024-06-06	2.160000	2.160000	2.160000	2.160000	-1.818%	100	-3.519%
2024-06-05	2.200000	2.200000	2.185000	2.200000	+11.111%	2,800	-5.273%
2024-06-04	2.075000	2.075000	1.980000	1.980000	-2.941%	8,600	+5.253%
2024-06-03	2.040000	2.050000	2.010000	2.040000	+0.246%	2,300	+2.157%
2024-05-31	2.010000	2.035000	2.010000	2.035000	-4.460%	8,945	+2.408%
2024-05-22	2.150000	2.150000	2.130000	2.130000	-1.889%	2,200	-2.160%
2024-05-17	2.171000	2.171000	2.171000	2.171000	-1.587%	600	-4.007%
2024-05-15	2.206000	2.206000	2.206000	2.206000	-3.668%	600	-5.530%
2024-05-14	2.380000	2.390000	2.290000	2.290000	+0.881%	13,000	-8.996%
2024-05-07	2.270000	2.270000	2.270000	2.270000	-2.575%	500	-8.194%
2024-05-06	2.330000	2.330000	2.330000	2.330000	+2.643%	400	-10.558%
2024-05-03	2.270000	2.270000	2.270000	2.270000	-5.140%	900	-8.194%
2024-04-23	2.393000	2.393000	2.393000	2.393000	+2.047%	3,701	-12.913%
2024-04-22	2.345000	2.345000	2.345000	2.345000	-3.696%	1,500	-11.130%
2024-04-19	2.270000	2.460000	2.270000	2.435000	+9.193%	5,900	-14.415%
2024-04-15	2.250000	2.250000	2.230000	2.230000	+1.826%	1,300	-6.547%
2024-04-12	2.220000	2.220000	2.190000	2.190000	-3.097%	2,200	-4.840%
2024-04-09	2.260000	2.260000	2.260000	2.260000	+4.147%	400	-7.788%
2024-04-04	2.190000	2.190000	2.170000	2.170000	+0.185%	1,100	-3.963%
2024-04-03	2.190000	2.190000	2.150000	2.166000	-1.545%	5,000	-3.786%
2024-04-02	2.300000	2.300000	2.182000	2.200000	-9.465%	5,500	-5.273%
2024-03-27	2.414000	2.430000	2.414000	2.430000	+2.101%	200	-14.239%
2024-03-25	2.380000	2.380000	2.380000	2.380000	-6.299%	170	-12.437%
2024-03-20	2.630000	2.630000	2.540000	2.540000	-10.247%	8,780	-17.953%
2024-03-12	2.800000	2.830000	2.800000	2.830000	+3.663%	825	-26.360%
2024-03-11	2.730000	2.730000	2.730000	2.730000	+1.487%	600	-23.663%
2024-03-08	2.690000	2.690000	2.690000	2.690000	+0.373%	305	-22.528%
2024-03-07	2.670000	2.680000	2.670000	2.680000	+0.809%	2,422	-22.239%
2024-03-06	2.658500	2.658500	2.658500	2.658500	+0.701%	510	-21.610%
2024-03-04	2.630000	2.650000	2.630000	2.640000	+1.538%	1,705	-21.061%
2024-02-27	2.600000	2.600000	2.600000	2.600000	+3.586%	3,010	-19.846%
2024-02-26	2.560000	2.560000	2.510000	2.510000	+4.894%	5,810	-16.972%
2024-02-21	2.392900	2.392900	2.392900	2.392900	+1.330%	1,000	-12.909%
2024-02-20	2.410000	2.410000	2.350000	2.361500	-2.296%	3,200	-11.751%
2024-02-15	2.400000	2.460000	2.396500	2.417000	+2.069%	6,355	-13.777%
2024-02-14	2.300000	2.380000	2.300000	2.368000	+4.317%	1,200	-11.993%
2024-02-13	2.186000	2.290000	2.186000	2.270000	0.000%	12,504	-8.194%
2024-02-12	2.186000	2.271500	2.172000	2.270000	+9.135%	7,580	-8.194%
2024-02-09	2.070000	2.080000	2.070000	2.080000	+1.167%	1,801	+0.192%
2024-02-08	2.056000	2.056000	2.056000	2.056000	+2.187%	1,300	+1.362%
2024-02-06	2.020000	2.020000	2.010000	2.012000	-0.887%	5,500	+3.579%
2024-02-05	2.030000	2.030000	2.030000	2.030000	-1.456%	101	+2.660%
2024-02-02	2.040000	2.060000	2.040000	2.060000	+1.980%	1,865	+1.165%
2024-02-01	2.010000	2.040000	2.010000	2.020000	+7.333%	1,301	+3.168%
2024-01-31	1.930000	1.930000	1.865000	1.882000	-4.949%	5,300	+10.733%
2024-01-30	1.980000	1.980000	1.940000	1.980000	-1.493%	1,300	+5.253%
2024-01-29	2.060000	2.060000	2.010000	2.010000	-2.522%	440	+3.682%
2024-01-26	2.062000	2.062000	2.062000	2.062000	-0.865%	1,500	+1.067%
2024-01-22	2.080000	2.080000	2.080000	2.080000	-1.887%	1,000	+0.192%
2024-01-19	2.110000	2.120000	2.110000	2.120000	+0.474%	1,500	-1.698%
2024-01-18	2.070000	2.110000	2.068000	2.110000	+2.927%	5,700	-1.232%
2024-01-17	2.040000	2.050000	2.040000	2.050000	-1.442%	4,600	+1.659%
2024-01-16	2.100000	2.120000	2.080000	2.080000	+1.961%	2,000	+0.192%
2024-01-12	2.060000	2.060000	2.018000	2.040000	+0.493%	43,400	+2.157%
2024-01-11	2.015000	2.030000	1.993200	2.030000	+0.565%	3,924	+2.660%
2024-01-10	2.010000	2.020000	2.010000	2.018600	+1.949%	6,500	+3.240%
2024-01-05	1.920000	1.980000	1.920000	1.980000	+1.538%	7,050	+5.253%
2024-01-04	1.982000	1.982000	1.950000	1.950000	-3.370%	42,614	+6.872%
2024-01-03	2.000000	2.018000	2.000000	2.018000	+2.333%	3,400	+3.271%
2024-01-02	1.972000	1.972000	1.972000	1.972000	+1.128%	2,100	+5.680%
2023-12-28	1.970000	1.970000	1.950000	1.950000	-0.510%	1,600	+6.872%
2023-12-27	1.970000	1.985000	1.960000	1.960000	-2.000%	1,300	+6.327%
2023-12-26	2.070000	2.070000	2.000000	2.000000	+2.041%	2,000	+4.200%
2023-12-22	1.960000	1.960000	1.960000	1.960000	+2.083%	200	+6.327%
2023-12-21	1.925000	1.925000	1.920000	1.920000	-1.031%	2,294	+8.542%
2023-12-20	1.940000	1.960000	1.940000	1.940000	+1.042%	5,206	+7.423%
2023-12-19	1.950000	1.950000	1.920000	1.920000	+3.226%	3,300	+8.542%
2023-12-13	1.860000	1.860000	1.860000	1.860000	+0.541%	1,600	+12.043%
2023-12-06	1.849900	1.850000	1.849900	1.850000	-1.596%	3,500	+12.649%
2023-11-28	1.870000	1.880000	1.870000	1.880000	-2.591%	4,500	+10.851%
2023-11-27	1.930000	1.930000	1.930000	1.930000	-2.427%	301	+7.979%
2023-11-24	1.978000	1.978000	1.978000	1.978000	-1.787%	15,100	+5.359%
2023-11-15	2.014000	2.014000	2.014000	2.014000	-1.684%	2,000	+3.476%
2023-11-14	2.040000	2.048500	2.040000	2.048500	+1.915%	2,700	+1.733%
2023-11-13	1.960000	2.010000	1.960000	2.010000	+1.005%	5,650	+3.682%
2023-11-10	2.000000	2.070000	1.980000	1.990000	-4.327%	54,400	+4.724%
2023-11-09	2.090000	2.100000	2.080000	2.080000	+0.483%	5,500	+0.192%
2023-11-08	2.070000	2.070000	2.070000	2.070000	+3.500%	1,001	+0.676%
2023-11-07	2.080000	2.080000	2.000000	2.000000	-4.762%	3,100	+4.200%
2023-11-06	2.100000	2.100000	2.100000	2.100000	-0.943%	1,600	-0.762%
2023-11-03	2.060000	2.120000	2.060000	2.120000	+7.071%	3,100	-1.698%
2023-11-01	1.980000	1.980000	1.980000	1.980000	+0.508%	500	+5.253%
2023-10-30	1.885000	1.970000	1.885000	1.970000	-0.505%	4,000	+5.787%
2023-10-27	1.950000	1.990000	1.950000	1.980000	+3.125%	7,100	+5.253%
2023-10-26	1.920000	1.920000	1.920000	1.920000	+0.524%	5,000	+8.542%
2023-10-25	1.850000	1.910000	1.850000	1.910000	+0.394%	13,400	+9.110%
2023-10-24	1.902500	1.902500	1.902500	1.902500	-6.281%	5,000	+9.540%
2023-10-23	2.030000	2.030000	2.030000	2.030000	+0.995%	100	+2.660%

.dark-mode .yZqxmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZqxmm{ color: #333333; background-color: white; border: 2px solid #333333; }DCMDFDATA COMMUN MGMT CORPstock OTC

DCMDF
DATA COMMUN MGMT CORP
stock OTC