Dark

DGPIF
Data Communications Management Corp. Common Shares
stock OTC

Inactive

Feb 23, 2022

1.00USD-1.961%(-0.02)903

Pre-market

0.00USD-100.000%(-1.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-23	1.0000	1.0000	1.0000	1.0000	-1.961%	903	0.000%
2022-02-15	1.0200	1.0200	1.0200	1.0200	-1.923%	100	-1.961%
2022-02-10	1.0400	1.0400	1.0400	1.0400	-0.763%	4,800	-3.846%
2022-02-02	1.0480	1.0480	1.0480	1.0480	+9.773%	200	-4.580%
2022-02-01	0.9547	0.9547	0.9547	0.9547	+1.564%	100	+4.745%
2022-01-28	0.9347	0.9400	0.9347	0.9400	-4.752%	2,100	+6.383%
2022-01-26	1.0000	1.0000	0.9869	0.9869	+2.802%	4,167	+1.327%
2022-01-25	0.9600	0.9600	0.9600	0.9600	-1.031%	500	+4.167%
2022-01-21	0.9700	0.9700	0.9700	0.9700	+0.518%	44,800	+3.093%
2022-01-19	0.9500	0.9650	0.9474	0.9650	+2.062%	50,000	+3.627%
2022-01-18	0.9455	0.9455	0.9455	0.9455	-4.495%	4,100	+5.764%
2022-01-12	0.9900	0.9900	0.9900	0.9900	-7.477%	500	+1.010%
2022-01-07	1.0700	1.0700	1.0700	1.0700	+8.081%	5,000	-6.542%
2022-01-05	1.0000	1.0000	0.9894	0.9900	-2.941%	15,200	+1.010%
2022-01-04	1.0200	1.0200	1.0200	1.0200	+4.124%	1,000	-1.961%
2021-12-29	0.9796	0.9796	0.9796	0.9796	+4.213%	201	+2.082%
2021-12-22	0.9400	0.9400	0.9400	0.9400	-1.053%	2,500	+6.383%
2021-12-21	0.9500	0.9500	0.9500	0.9500	+2.162%	5,000	+5.263%
2021-12-20	0.9399	0.9399	0.9299	0.9299	-0.705%	3,872	+7.538%
2021-12-13	0.9365	0.9365	0.9365	0.9365	-2.244%	20,000	+6.781%
2021-12-10	0.9580	0.9580	0.9580	0.9580	+0.831%	100	+4.384%
2021-12-09	0.9501	0.9501	0.9501	0.9501	+11.123%	20,000	+5.252%
2021-11-30	0.8550	0.8550	0.8550	0.8550	-0.117%	1,920	+16.959%
2021-11-16	0.8550	0.8560	0.8550	0.8560	+1.905%	2,900	+16.822%
2021-11-15	0.8400	0.8400	0.8400	0.8400	+4.335%	2,000	+19.048%
2021-11-12	0.8051	0.8051	0.8051	0.8051	-3.937%	500	+24.208%
2021-11-10	0.8381	0.8381	0.8381	0.8381	-14.471%	509	+19.318%
2021-11-09	0.9799	0.9799	0.9200	0.9799	+0.092%	10,950	+2.051%
2021-11-05	1.0100	1.0100	0.9790	0.9790	+10.621%	2,100	+2.145%
2021-11-04	0.8850	0.8850	0.8850	0.8850	+6.627%	1,000	+12.994%
2021-10-18	0.8300	0.8300	0.8300	0.8300	+2.292%	2,500	+20.482%
2021-10-14	0.8114	0.8114	0.8114	0.8114	+3.205%	500	+23.244%
2021-09-29	0.7862	0.7862	0.7862	0.7862	+5.686%	3,000	+27.194%
2021-09-21	0.7220	0.7439	0.7220	0.7439	-2.910%	1,301	+34.427%
2021-09-20	0.7662	0.7662	0.7662	0.7662	-1.782%	500	+30.514%
2021-09-13	0.7797	0.7801	0.7797	0.7801	-4.866%	1,400	+28.189%
2021-09-10	0.8200	0.8200	0.8200	0.8200	0.000%	500	+21.951%
2021-09-09	0.8228	0.8228	0.8200	0.8200	+0.159%	9,300	+21.951%
2021-09-07	0.8187	0.8187	0.8187	0.8187	-1.135%	2,008	+22.145%
2021-09-01	0.8281	0.8281	0.8281	0.8281	+5.209%	120	+20.758%
2021-08-31	0.7871	0.7871	0.7871	0.7871	-4.199%	11,900	+27.049%
2021-08-26	0.8216	0.8216	0.8216	0.8216	+4.132%	4,500	+21.714%
2021-08-19	0.7890	0.7890	0.7890	0.7890	-20.061%	120	+26.743%
2021-08-12	0.9870	0.9870	0.9870	0.9870	+3.351%	300	+1.317%
2021-08-11	0.9550	0.9550	0.9550	0.9550	-7.282%	13,000	+4.712%
2021-08-10	1.0300	1.0300	1.0300	1.0300	0.000%	1,000	-2.913%
2021-08-09	1.0300	1.0300	1.0300	1.0300	-7.207%	500	-2.913%
2021-08-06	1.1100	1.1100	1.1100	1.1100	+2.778%	1,000	-9.910%
2021-08-04	1.0800	1.0800	1.0800	1.0800	-1.818%	200	-7.407%
2021-08-03	1.1000	1.1000	1.1000	1.1000	+13.029%	200	-9.091%
2021-07-27	0.9732	0.9732	0.9732	0.9732	-0.552%	300	+2.754%
2021-07-26	1.0060	1.0060	0.9786	0.9786	-4.247%	1,200	+2.187%
2021-07-21	1.0220	1.0220	1.0220	1.0220	-0.777%	200	-2.153%
2021-07-19	1.0300	1.0300	1.0300	1.0300	0.000%	1,000	-2.913%
2021-07-15	1.0300	1.0300	1.0300	1.0300	+1.980%	6,550	-2.913%
2021-07-14	1.0100	1.0100	1.0100	1.0100	-5.669%	130	-0.990%
2021-07-06	1.1580	1.1580	1.0707	1.0707	-6.896%	1,550	-6.603%
2021-06-30	1.1659	1.1659	1.1500	1.1500	+1.232%	1,008	-13.043%
2021-06-29	1.1360	1.1360	1.1360	1.1360	-1.252%	100	-11.972%
2021-06-28	1.1504	1.1504	1.1504	1.1504	+0.824%	1,000	-13.074%
2021-06-25	1.1410	1.1410	1.1410	1.1410	-2.479%	1,371	-12.358%
2021-06-23	1.1700	1.1700	1.1700	1.1700	+5.405%	1,700	-14.530%
2021-06-22	1.1000	1.1100	1.1000	1.1100	+2.778%	10,345	-9.910%
2021-06-21	1.2000	1.2200	1.0800	1.0800	-4.391%	6,000	-7.407%
2021-06-18	1.1400	1.1500	1.1296	1.1296	+6.046%	8,100	-11.473%
2021-06-17	1.0652	1.0652	1.0652	1.0652	-1.370%	3,000	-6.121%
2021-06-16	1.0800	1.0800	1.0400	1.0800	+10.283%	8,453	-7.407%
2021-06-15	0.9793	0.9793	0.9793	0.9793	+0.844%	1,206	+2.114%
2021-06-14	0.9607	1.0000	0.9607	0.9711	+15.018%	3,600	+2.976%
2021-06-10	0.8403	0.8443	0.8403	0.8443	+1.320%	2,000	+18.441%
2021-06-09	0.8333	0.8333	0.8333	0.8333	-2.538%	100	+20.005%
2021-06-02	0.8550	0.8550	0.8550	0.8550	+5.425%	100	+16.959%
2021-06-01	0.7624	0.8110	0.7624	0.8110	+12.780%	1,102	+23.305%
2021-05-25	0.7191	0.7191	0.7191	0.7191	-6.489%	170	+39.063%
2021-05-14	0.7690	0.7690	0.7690	0.7690	+10.172%	500	+30.039%
2021-05-12	0.6658	0.6980	0.6658	0.6980	+4.507%	2,200	+43.266%
2021-05-11	0.6679	0.6679	0.6679	0.6679	+1.597%	10,000	+49.723%
2021-05-10	0.6574	0.6574	0.6574	0.6574	+5.862%	7,500	+52.114%
2021-05-06	0.6210	0.6210	0.6210	0.6210	+8.000%	1,000	+61.031%
2021-04-16	0.5750	0.5750	0.5750	0.5750	+13.122%	3,002	+73.913%
2021-04-14	0.5200	0.5200	0.5030	0.5083	-7.582%	3,200	+96.734%
2021-04-12	0.5500	0.5500	0.5500	0.5500	+0.604%	1,502	+81.818%
2021-04-07	0.5180	0.5467	0.5180	0.5467	-2.688%	583	+82.916%
2021-03-30	0.5618	0.5618	0.5618	0.5618	+1.960%	500	+77.999%
2021-03-29	0.5510	0.5510	0.5510	0.5510	-1.042%	3,000	+81.488%
2021-03-23	0.5927	0.6130	0.5568	0.5568	-10.855%	87,934	+79.598%
2021-03-22	0.6369	0.6369	0.6246	0.6246	-5.392%	1,626	+60.102%
2021-03-19	0.6602	0.6602	0.6602	0.6602	+6.039%	5,000	+51.469%
2021-03-16	0.6283	0.6283	0.5984	0.6226	+5.525%	16,000	+60.617%
2021-03-15	0.5900	0.5900	0.5900	0.5900	+18.928%	1,000	+69.492%
2021-03-12	0.4961	0.4961	0.4961	0.4961	+4.795%	19,000	+101.572%
2021-03-11	0.4650	0.4734	0.4650	0.4734	-2.593%	3,000	+111.238%
2021-03-10	0.5169	0.5169	0.4860	0.4860	-14.737%	9,500	+105.761%
2021-03-02	0.5700	0.5700	0.5700	0.5700	-8.124%	5,000	+75.439%
2021-02-25	0.6204	0.6204	0.6204	0.6204	-2.391%	300	+61.186%
2021-02-24	0.6356	0.6356	0.6356	0.6356	+7.638%	200	+57.332%
2021-02-23	0.6603	0.6603	0.5905	0.5905	-12.880%	5,553	+69.348%
2021-02-22	0.7500	0.7500	0.6778	0.6778	-8.219%	1,832	+47.536%
2021-02-19	0.7384	0.7385	0.7384	0.7385	+7.779%	4,820	+35.410%
2021-02-18	0.7463	0.7463	0.6852	0.6852	-11.939%	1,200	+45.943%
2021-02-01	0.7781	0.7781	0.7781	0.7781	+1.052%	200	+28.518%
2021-01-25	0.7700	0.7700	0.7700	0.7700	-0.259%	1,500	+29.870%
2021-01-22	0.8163	0.8163	0.7720	0.7720	+47.048%	1,000	+29.534%
2021-01-19	0.5250	0.5250	0.5250	0.5250	-12.805%	5,000	+90.476%
2021-01-13	0.6021	0.6021	0.6021	0.6021	+2.572%	3,335	+66.085%
2021-01-08	0.6000	0.6000	0.5870	0.5870	+8.704%	2,000	+70.358%
2021-01-06	0.5400	0.5400	0.5400	0.5400	+22.727%	500	+85.185%
2020-12-18	0.4400	0.4400	0.4400	0.4400	-2.827%	1,510	+127.273%
2020-12-17	0.4518	0.4528	0.4518	0.4528	-12.418%	17,620	+120.848%
2020-12-04	0.5484	0.5484	0.5170	0.5170	-8.786%	2,000	+93.424%
2020-12-01	0.5668	0.5668	0.5668	0.5668	+183.400%	290	+76.429%
2020-11-16	0.2090	0.2090	0.2000	0.2000	0.000%	34,300	+400.000%
2020-11-12	0.2000	0.2000	0.2000	0.2000	+5.152%	2,500	+400.000%
2020-09-29	0.1902	0.1902	0.1902	0.1902	-5.326%	3,781	+425.762%
2020-08-27	0.2009	0.2009	0.2009	0.2009	+39.708%	300	+397.760%
2020-07-17	0.1438	0.1438	0.1438	0.1438	+5.194%	1,163	+595.410%
2020-07-15	0.1367	0.1367	0.1367	0.1367	-1.655%	581	+631.529%
2020-07-10	0.1617	0.1617	0.1390	0.1390	-28.054%	2,908	+619.424%
2020-07-02	0.1866	0.1932	0.1866	0.1932	-22.285%	2,000	+417.598%
2020-06-30	0.2520	0.2520	0.2486	0.2486	+110.678%	5,100	+302.253%
2020-06-24	0.1200	0.1200	0.1180	0.1180	-12.268%	3,000	+747.458%
2020-06-19	0.1300	0.1345	0.1300	0.1345	-3.929%	24,000	+643.494%
2020-06-10	0.1400	0.1400	0.1400	0.1400	-6.667%	10,000	+614.286%
2020-06-09	0.1500	0.1500	0.1500	0.1500	+17.188%	5,500	+566.667%
2020-06-08	0.1280	0.1280	0.1280	0.1280	+16.364%	581	+681.250%
2020-05-18	0.1100	0.1100	0.1100	0.1100	-3.339%	5,000	+809.091%
2020-05-14	0.1325	0.1325	0.1138	0.1138	-24.133%	10,000	+778.735%
2020-05-01	0.1500	0.1500	0.1500	0.1500	+11.111%	4,504	+566.667%
2020-04-24	0.1350	0.1350	0.1350	0.1350	+4.651%	4,500	+640.741%
2020-04-22	0.1290	0.1290	0.1290	0.1290	-19.375%	3,000	+675.194%
2020-04-16	0.1600	0.1600	0.1600	0.1600	+100.000%	10,000	+525.000%
2020-04-01	0.0800	0.0800	0.0800	0.0800	+5.960%	33,000	+1,150.000%
2020-03-31	0.0755	0.0755	0.0755	0.0755	-58.287%	1,300	+1,224.503%
2020-03-05	0.1810	0.1810	0.1810	0.1810	-9.500%	208	+452.486%
2020-02-14	0.2000	0.2000	0.2000	0.2000	+6.383%	6,200	+400.000%
2020-02-05	0.1880	0.1880	0.1880	0.1880	+4.444%	8,058	+431.915%
2020-01-30	0.1800	0.1800	0.1800	0.1800	-7.692%	490	+455.556%
2020-01-28	0.1950	0.1950	0.1950	0.1950	-11.364%	1,000	+412.821%
2020-01-22	0.2200	0.2200	0.2200	0.2200	-8.333%	750	+354.545%
2020-01-10	0.2400	0.2400	0.2400	0.2400	+1.781%	4,000	+316.667%
2020-01-07	0.2358	0.2358	0.2358	0.2358	+31.000%	264	+324.088%
2019-12-23	0.1800	0.1800	0.1800	0.1800	0.000%	500	+455.556%
2019-12-16	0.1800	0.1800	0.1800	0.1800	-13.876%	1,058	+455.556%
2019-12-12	0.1970	0.2090	0.1970	0.2090	+4.500%	13,460	+378.469%
2019-12-11	0.2000	0.2000	0.2000	0.2000	+0.503%	19,025	+400.000%
2019-12-04	0.1801	0.1990	0.1801	0.1990	+2.051%	17,885	+402.513%
2019-11-27	0.1950	0.1950	0.1950	0.1950	-3.274%	13,144	+412.821%
2019-11-22	0.2016	0.2016	0.2016	0.2016	+0.951%	2,103	+396.032%
2019-11-21	0.2113	0.2113	0.1997	0.1997	-65.605%	3,155	+400.751%
2019-10-25	0.6058	0.6086	0.5705	0.5806	+0.589%	9,511	+72.236%
2019-10-07	0.5772	0.5772	0.5772	0.5772	+3.108%	4,206	+73.250%
2019-10-04	0.5598	0.5598	0.5598	0.5598	-15.553%	917	+78.635%
2019-09-27	0.6629	0.6629	0.6629	0.6629	-28.358%	3,155	+50.852%
2019-08-08	0.9253	0.9253	0.9253	0.9253	-2.312%	1,052	+8.073%
2019-08-01	1.0100	1.0100	0.9472	0.9472	+7.600%	6,309	+5.574%
2019-07-24	0.9348	0.9348	0.8803	0.8803	-7.434%	13,144	+13.598%
2019-07-19	0.9510	0.9510	0.9510	0.9510	+2.039%	105	+5.152%
2019-07-10	0.9320	0.9320	0.9320	0.9320	-9.515%	210	+7.296%
2019-07-05	1.0400	1.0400	1.0300	1.0300	+17.728%	210	-2.913%
2019-06-03	0.8830	0.8830	0.8749	0.8749	+1.544%	25,691	+14.299%
2019-05-23	0.8616	0.8616	0.8616	0.8616	-1.801%	1,835	+16.063%
2019-05-15	0.8774	0.8774	0.8774	0.8774	+0.286%	1,682	+13.973%
2019-05-14	0.8983	0.8983	0.8749	0.8749	-0.636%	4,648	+14.299%
2019-05-06	0.8805	0.8805	0.8805	0.8805	-0.789%	2,105	+13.572%
2019-04-09	0.9115	0.9115	0.8874	0.8875	-2.782%	11,041	+12.676%
2019-04-08	0.9324	0.9324	0.9129	0.9129	-1.041%	4,732	+9.541%
2019-04-02	0.9225	0.9225	0.9225	0.9225	-4.897%	2,944	+8.401%
2019-03-25	0.9700	0.9700	0.9700	0.9700	-11.818%	210	+3.093%
2019-03-21	1.1000	1.1000	1.1000	1.1000	+10.165%	105	-9.091%
2019-03-15	0.9985	0.9985	0.9985	0.9985	+5.673%	1,262	+0.150%
2019-03-14	0.9763	0.9763	0.9449	0.9449	-4.921%	521	+5.831%
2019-03-13	0.9938	0.9938	0.9938	0.9938	+6.312%	521	+0.624%
2019-02-28	0.9348	0.9348	0.9348	0.9348	+0.408%	210	+6.975%
2019-02-27	0.9310	0.9310	0.9310	0.9310	+11.671%	1,052	+7.411%
2019-02-25	0.8409	0.8409	0.8337	0.8337	-2.480%	9,175	+19.947%
2019-02-14	0.8549	0.8549	0.8549	0.8549	+0.105%	736	+16.973%
2019-02-13	0.8540	0.8540	0.8540	0.8540	-5.069%	946	+17.096%
2019-02-08	0.8859	0.8996	0.8859	0.8996	+5.106%	1,052	+11.161%
2019-02-07	0.8597	0.8597	0.8559	0.8559	+0.446%	421	+16.836%
2019-02-04	0.8521	0.8521	0.8521	0.8521	-5.980%	210	+17.357%
2019-02-01	0.9063	0.9063	0.9063	0.9063	+11.462%	210	+10.339%
2019-01-25	0.8226	0.8226	0.8131	0.8131	-0.575%	4,206	+22.986%
2019-01-24	0.8178	0.8178	0.8178	0.8178	-0.463%	2,103	+22.279%
2019-01-23	0.8216	0.8216	0.8216	0.8216	+4.957%	2,752	+21.714%
2019-01-18	0.7828	0.7828	0.7828	0.7828	-5.345%	2,103	+27.747%
2019-01-17	0.8270	0.8270	0.8270	0.8270	+4.393%	2,103	+20.919%
2019-01-16	0.8302	0.8302	0.7922	0.7922	-8.501%	5,258	+26.231%
2019-01-09	0.8885	0.8885	0.8522	0.8658	+13.801%	4,206	+15.500%
2018-12-31	0.7608	0.7608	0.7608	0.7608	-9.472%	528	+31.441%
2018-12-20	0.8545	0.8545	0.8404	0.8404	-0.154%	1,052	+18.991%
2018-12-19	0.8457	0.8457	0.8409	0.8417	+2.922%	6,309	+18.807%
2018-12-17	0.8117	0.8188	0.8110	0.8178	+2.276%	8,412	+22.279%
2018-12-14	0.7996	0.7996	0.7996	0.7996	+1.305%	2,103	+25.063%
2018-12-11	0.7893	0.7893	0.7893	0.7893	-0.954%	2,104	+26.695%
2018-12-10	0.7969	0.7969	0.7969	0.7969	+4.745%	2,156	+25.486%
2018-12-06	0.7608	0.7608	0.7608	0.7608	-5.877%	2,944	+31.441%
2018-12-04	0.8083	0.8083	0.8083	0.8083	-1.679%	210	+23.716%
2018-12-03	0.8178	0.8221	0.8093	0.8221	+3.539%	4,206	+21.640%
2018-11-30	0.7969	0.7969	0.7940	0.7940	-1.305%	3,158	+25.945%
2018-11-28	0.7988	0.8045	0.7988	0.8045	+0.714%	12,619	+24.301%
2018-11-27	0.7625	0.7988	0.7625	0.7988	0.000%	5,153	+25.188%
2018-11-26	0.7988	0.7988	0.7988	0.7988	-8.321%	4,211	+25.188%
2018-11-23	0.8713	0.8713	0.8713	0.8713	-2.255%	105	+14.771%
2018-11-21	0.8882	0.8914	0.8759	0.8914	+7.488%	7,361	+12.183%
2018-11-20	0.8881	0.8881	0.8293	0.8293	-16.148%	8,412	+20.584%
2018-11-15	0.9763	0.9890	0.9763	0.9890	-10.091%	2,103	+1.112%
2018-11-13	0.9514	1.1000	0.9514	1.1000	+16.723%	6,835	-9.091%
2018-11-08	0.9459	0.9459	0.9424	0.9424	-0.904%	1,788	+6.112%
2018-11-07	0.9510	0.9510	0.9510	0.9510	-2.910%	526	+5.152%
2018-11-01	0.9034	0.9795	0.9034	0.9795	+5.323%	2,839	+2.093%
2018-10-29	0.9373	0.9373	0.9300	0.9300	+3.922%	304	+7.527%
2018-10-26	0.9006	0.9006	0.8949	0.8949	-10.376%	1,157	+11.744%
2018-10-17	0.9985	0.9985	0.9985	0.9985	0.000%	631	+0.150%
2018-10-16	0.9985	0.9985	0.9985	0.9985	0.000%	1,262	+0.150%
2018-10-12	0.9985	0.9985	0.9854	0.9985	+14.428%	8,623	+0.150%
2018-10-10	0.8726	0.8726	0.8726	0.8726	-16.895%	1,577	+14.600%
2018-10-03	1.0500	1.0500	1.0500	1.0500	-2.778%	2,141	-4.762%
2018-10-02	1.0800	1.0800	1.0800	1.0800	-2.703%	210	-7.407%
2018-09-26	1.0800	1.1100	1.0800	1.1100	+3.738%	526	-9.910%
2018-09-14	1.0700	1.0700	1.0700	1.0700	0.000%	1,367	-6.542%
2018-09-13	1.0800	1.0800	1.0700	1.0700	0.000%	917	-6.542%
2018-08-29	1.0700	1.0700	1.0700	1.0700	-5.310%	1,882	-6.542%
2018-08-21	1.1300	1.1400	1.1300	1.1300	0.000%	2,061	-11.504%
2018-08-20	1.1400	1.1400	1.1300	1.1300	-6.612%	12,829	-11.504%
2018-08-16	1.2100	1.2100	1.2100	1.2100	+0.833%	105	-17.355%
2018-08-15	1.2000	1.2000	1.2000	1.2000	0.000%	2,103	-16.667%
2018-08-14	1.2000	1.2000	1.2000	1.2000	-0.826%	211	-16.667%
2018-08-09	1.2100	1.2100	1.2100	1.2100	+1.681%	3,155	-17.355%
2018-08-07	1.1900	1.1900	1.1900	1.1900	+0.847%	531	-15.966%
2018-08-01	1.1800	1.1800	1.1800	1.1800	+0.855%	1,472	-15.254%
2018-07-30	1.1700	1.1700	1.1700	1.1700	+2.632%	2,876	-14.530%
2018-07-24	1.1400	1.1400	1.1400	1.1400	-2.564%	2,419	-12.281%
2018-07-20	1.1700	1.1700	1.1700	1.1700	-0.847%	2,627	-14.530%
2018-07-19	1.1900	1.1900	1.1800	1.1800	+2.609%	4,732	-15.254%
2018-07-16	1.1500	1.1500	1.1500	1.1500	-14.179%	3,891	-13.043%
2018-07-13	1.3300	1.3400	1.3300	1.3400	+8.065%	7,361	-25.373%
2018-06-26	1.2200	1.2400	1.2200	1.2400	+2.479%	8,518	-19.355%
2018-06-25	1.2100	1.2100	1.2100	1.2100	-7.634%	210	-17.355%
2018-06-12	1.3100	1.3100	1.3100	1.3100	-6.429%	1,577	-23.664%
2018-06-01	1.4000	1.4000	1.4000	1.4000	+2.941%	382	-28.571%
2018-05-24	1.3600	1.3600	1.3600	1.3600	+0.741%	1,368	-26.471%
2018-05-17	1.3500	1.3500	1.3500	1.3500	-5.594%	210	-25.926%
2018-05-14	1.4300	1.4300	1.4300	1.4300	+12.598%	1,157	-30.070%
2018-04-19	1.3200	1.3200	1.2700	1.2700	-9.286%	347	-21.260%
2018-04-17	1.4000	1.4000	1.4000	1.4000	+30.841%	304	-28.571%
2018-04-09	1.0700	1.0700	1.0700	1.0700	-0.926%	611	-6.542%
2018-04-02	1.0800	1.0800	1.0800	1.0800	0.000%	2,734	-7.407%
2018-03-28	1.1000	1.1000	1.0800	1.0800	0.000%	8,412	-7.407%
2018-03-27	1.0800	1.0800	1.0800	1.0800	+0.935%	5,573	-7.407%
2018-03-14	1.0500	1.0700	1.0400	1.0700	+1.905%	8,406	-6.542%
2018-03-13	1.0200	1.0500	1.0200	1.0500	+2.941%	10,200	-4.762%
2018-03-12	1.0200	1.0200	1.0200	1.0200	+2.153%	1,262	-1.961%
2018-03-09	1.0700	1.0700	0.9985	0.9985	+1.350%	17,771	+0.150%
2018-03-08	1.0200	1.0200	0.9852	0.9852	+3.815%	14,616	+1.502%
2018-02-15	0.9490	0.9490	0.9490	0.9490	+7.171%	210	+5.374%
2018-01-25	0.8855	0.8855	0.8855	0.8855	+0.534%	2,629	+12.931%
2018-01-23	0.8808	0.8808	0.8808	0.8808	-1.685%	210	+13.533%
2018-01-19	0.8769	0.8959	0.8769	0.8959	+8.726%	10,515	+11.620%
2017-12-27	0.8315	0.8315	0.8240	0.8240	-1.424%	9,854	+21.359%
2017-12-19	0.8806	0.8806	0.8359	0.8359	-5.195%	10,515	+19.632%
2017-11-30	0.8827	0.8827	0.8749	0.8817	+2.786%	54,680	+13.417%
2017-11-24	0.8654	0.8654	0.8578	0.8578	-21.303%	2,629	+16.577%
2017-10-26	1.1000	1.1000	1.0900	1.0900	0.000%	4,206	-8.257%
2017-10-25	1.0900	1.0900	1.0900	1.0900	+3.810%	1,052	-8.257%
2017-09-29	1.0400	1.0500	1.0400	1.0500	-4.545%	15,773	-4.762%
2017-09-28	1.1000	1.1000	1.1000	1.1000	-5.983%	18,131	-9.091%
2017-09-22	1.1700	1.1700	1.1700	1.1700	+19.449%	12,825	-14.530%
2017-09-19	0.9795	0.9795	0.9795	0.9795	+7.851%	315	+2.093%
2017-09-18	0.9082	0.9082	0.9082	0.9082	+13.696%	736	+10.108%
2017-09-14	0.8136	0.8136	0.7988	0.7988	-1.771%	10,226	+25.188%
2017-09-11	0.8132	0.8132	0.8132	0.8132	-0.575%	9,674	+22.971%
2017-09-08	0.8191	0.8191	0.8179	0.8179	+7.083%	6,309	+22.264%
2017-09-07	0.8563	0.8563	0.7638	0.7638	+1.664%	47,968	+30.924%
2017-09-01	0.7608	0.7608	0.7513	0.7513	+1.678%	12,624	+33.103%
2017-08-31	0.7380	0.7389	0.7380	0.7389	-1.768%	18,507	+35.336%
2017-08-30	0.8032	0.8032	0.7522	0.7522	-6.952%	37,373	+32.943%
2017-08-29	0.8149	0.8149	0.8084	0.8084	-7.240%	14,374	+23.701%
2017-08-25	0.8715	0.8715	0.8715	0.8715	-5.528%	7,645	+14.745%
2017-08-18	0.9225	0.9225	0.9225	0.9225	-2.803%	2,103	+8.401%
2017-08-17	0.9491	0.9491	0.9491	0.9491	-3.015%	1,052	+5.363%
2017-08-15	0.9348	0.9786	0.9050	0.9786	-4.059%	2,886	+2.187%
2017-08-14	1.0200	1.0200	1.0200	1.0200	+7.042%	526	-1.961%
2017-08-08	0.9529	0.9529	0.9529	0.9529	+6.791%	1,009	+4.943%
2017-07-25	0.8923	0.8923	0.8923	0.8923	-11.653%	3,880	+12.070%
2017-07-19	1.0100	1.0100	1.0100	1.0100	+6.958%	526	-0.990%
2017-07-11	0.9890	0.9890	0.9443	0.9443	-10.067%	3,786	+5.899%
2017-07-05	1.0500	1.0500	1.0500	1.0500	+2.941%	2,103	-4.762%
2017-06-13	1.0200	1.0200	1.0200	1.0200	+3.880%	2,130	-1.961%
2017-05-17	0.9763	0.9819	0.9763	0.9819	+0.389%	11,991	+1.843%
2017-05-16	1.1700	1.1700	0.9620	0.9781	-14.948%	11,615	+2.239%
2017-05-15	1.2200	1.2200	1.1500	1.1500	-10.853%	4,840	-13.043%
2017-05-12	1.4000	1.4000	1.2900	1.2900	-14.570%	6,453	-22.481%
2017-04-28	1.5100	1.5100	1.5100	1.5100	+1.342%	2,043	-33.775%
2017-04-25	1.4900	1.4900	1.4900	1.4900	+3.472%	323	-32.886%
2017-03-22	1.4400	1.4400	1.4400	1.4400	0.000%	5,975	-30.556%
2017-03-15	1.4500	1.4500	1.4400	1.4400	-7.097%	3,764	-30.556%
2017-03-10	1.5500	1.5500	1.5500	1.5500	+5.442%	32,301	-35.484%
2017-03-09	1.4700	1.4700	1.4700	1.4700	-10.909%	538	-31.973%
2017-03-08	1.6600	1.6600	1.6500	1.6500	-4.070%	3,979	-39.394%
2017-03-07	1.7600	1.7600	1.7200	1.7200	-10.881%	6,891	-41.860%
2017-02-24	1.8700	1.9300	1.8700	1.9300	-1.026%	10,756	-48.187%
2017-02-23	1.9200	1.9500	1.9200	1.9500	+3.723%	16,831	-48.718%
2017-02-21	1.8800	1.8800	1.8800	1.8800	-3.093%	269	-46.809%
2017-02-14	1.9400	1.9400	1.9300	1.9400	-17.094%	3,441	-48.454%
2017-02-08	2.3400	2.3400	2.3400	2.3400	+8.837%	2,689	-57.265%
2017-02-07	2.2300	2.2400	2.1500	2.1500	+4.369%	4,200	-53.488%
2017-02-06	2.0400	2.0600	2.0400	2.0600	+19.075%	1,936	-51.456%
2017-02-03	1.7300	1.7300	1.7300	1.7300	+4.848%	1,075	-42.197%
2017-02-01	1.6500	1.6500	1.6500	1.6500	+13.793%	108	-39.394%
2017-01-31	1.4500	1.4500	1.4500	1.4500	0.000%	6,883	-31.034%
2017-01-27	1.4500	1.4500	1.4500	1.4500	-4.605%	538	-31.034%
2017-01-25	1.5200	1.5200	1.5200	1.5200	+9.353%	753	-34.211%
2017-01-19	1.3900	1.3900	1.3900	1.3900	-7.333%	1,075	-28.058%
2017-01-11	1.4500	1.5100	1.4500	1.5000	+1.351%	10,970	-33.333%
2017-01-10	1.4600	1.4800	1.4600	1.4800	-0.671%	2,409	-32.432%
2017-01-06	1.4900	1.4900	1.4900	1.4900	0.000%	1,721	-32.886%
2017-01-04	1.4900	1.4900	1.4900	1.4900	-2.614%	108	-32.886%
2017-01-03	1.4600	1.5300	1.4600	1.5300	+3.378%	22,047	-34.641%
2016-12-29	1.4700	1.4900	1.4700	1.4800	-10.303%	2,409	-32.432%
2016-12-19	1.6400	1.6500	1.6400	1.6500	+7.843%	538	-39.394%
2016-12-15	1.5300	1.5300	1.5300	1.5300	-2.548%	624	-34.641%
2016-12-12	1.5700	1.5700	1.5600	1.5700	-4.268%	2,463	-36.306%
2016-12-07	1.6400	1.6400	1.6400	1.6400	-9.890%	1,877	-39.024%
2016-11-30	1.8200	1.8200	1.8200	1.8200	+7.692%	2,592	-45.055%
2016-11-29	1.6900	1.6900	1.6900	1.6900	-2.312%	333	-40.828%
2016-11-23	1.7300	1.7300	1.7300	1.7300	+18.493%	414	-42.197%
2016-11-17	1.4600	1.4600	1.4600	1.4600	+12.308%	2,151	-31.507%
2016-11-15	1.3900	1.3900	1.3000	1.3000	-3.704%	1,622	-23.077%
2016-11-14	1.3500	1.3500	1.3500	1.3500	0.000%	5,377	-25.926%
2016-11-11	1.3400	1.3500	1.3400	1.3500	-6.897%	9,680	-25.926%
2016-11-10	1.4400	1.4500	1.4400	1.4500	-5.229%	3,226	-31.034%
2016-11-07	1.5400	1.5400	1.5200	1.5300	-3.774%	465	-34.641%
2016-11-04	1.5900	1.5900	1.5900	1.5900	+3.247%	2,151	-37.107%
2016-11-03	1.7200	1.8600	1.4900	1.5400	-47.973%	25,863	-35.065%
2016-11-01	2.9700	2.9700	2.9600	2.9600	-2.632%	2,151	-66.216%
2016-10-28	3.0400	3.0400	3.0400	3.0400	+1.672%	3,226	-67.105%
2016-10-27	2.9900	2.9900	2.9900	2.9900	-9.940%	538	-66.555%
2016-10-25	3.3200	3.3200	3.3200	3.3200	0.000%	2,151	-69.880%
2016-10-24	3.3900	3.3900	3.3000	3.3200	-3.488%	14,519	-69.880%
2016-10-21	3.2500	3.4400	3.2500	3.4400	+5.846%	7,313	-70.930%
2016-10-20	3.1900	3.2500	3.1900	3.2500	+0.932%	5,915	-69.231%
2016-10-19	3.2200	3.2200	3.2200	3.2200	+6.623%	2,689	-68.944%
2016-10-18	3.0200	3.0200	3.0200	3.0200	+11.852%	5,377	-66.887%
2016-10-11	2.7000	2.7000	2.7000	2.7000	+10.656%	5,377	-62.963%
2016-10-07	2.4400	2.4400	2.4400	2.4400	+1.667%	3,226	-59.016%
2016-10-05	2.4000	2.4000	2.4000	2.4000	-1.235%	1,613	-58.333%
2016-10-04	2.4600	2.4700	2.4300	2.4300	-3.187%	1,183	-58.848%
2016-10-03	2.5200	2.5200	2.5100	2.5100	+1.619%	6,453	-60.159%
2016-09-30	2.4700	2.4700	2.4700	2.4700	-0.403%	3,904	-59.514%
2016-09-29	2.4800	2.4800	2.4800	2.4800	-3.876%	3,510	-59.677%
2016-09-21	2.5800	2.5800	2.5800	2.5800	+7.054%	344	-61.240%
2016-09-20	2.4000	2.4100	2.4000	2.4100	-16.028%	1,047	-58.506%
2016-09-08	2.8400	2.8700	2.8400	2.8700	+1.056%	1,237	-65.157%
2016-09-07	2.8400	2.8400	2.8400	2.8400	0.000%	14,108	-64.789%
2016-09-06	2.8400	2.8400	2.8400	2.8400	+3.650%	5,377	-64.789%
2016-08-31	2.7400	2.7400	2.7400	2.7400	+1.481%	1,126	-63.504%
2016-08-25	2.7100	2.7100	2.7000	2.7000	+2.273%	5,377	-62.963%
2016-08-24	2.6400	2.6400	2.6400	2.6400	-8.333%	4,248	-62.121%
2016-08-23	3.3400	3.4400	2.8800	2.8800	-8.861%	8,281	-65.278%
2016-08-22	2.9800	3.1600	2.9800	3.1600	+35.043%	17,976	-68.354%
2016-08-17	2.2700	2.3400	2.2700	2.3400	+25.806%	20,642	-57.265%
2016-08-11	1.7400	1.9000	1.7400	1.8600	+7.514%	16,454	-46.237%
2016-08-09	1.7300	1.7300	1.7300	1.7300	-0.575%	3,549	-42.197%
2016-08-08	1.7400	1.7400	1.7400	1.7400	+0.578%	5,377	-42.529%
2016-08-03	1.7000	1.7300	1.7000	1.7300	0.000%	2,651	-42.197%

.dark-mode .HpmWJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpmWJr{ color: #333333; background-color: white; border: 2px solid #333333; }DGPIFData Communications Management Corp. Common Sharesstock OTC

DGPIF
Data Communications Management Corp. Common Shares
stock OTC