|
|
Closing price on 3/23/2017
|
|
| Open |
2.39 |
| High |
2.39 |
| Low |
2.39 |
| Volume |
52,650 |
| Split-adjusted Price |
2.28 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
+0.15 / +6.70%
|
2.39
|
2.39
|
2.39
|
2.39
|
2.39
|
2.28
|
52,650
|
|
|
3/22/2017
|
+0.14 / +6.67%
|
2.24
|
2.24
|
2.24
|
2.24
|
2.24
|
2.13
|
387,600
|
|
|
3/21/2017
|
+0.13 / +6.60%
|
2.10
|
2.10
|
2.09
|
2.10
|
2.10
|
2.00
|
168,920
|
|
|
3/20/2017
|
+0.12 / +6.49%
|
1.86
|
1.97
|
1.86
|
1.97
|
1.94
|
1.88
|
62,750
|
|
|
3/17/2017
|
-0.13 / -6.57%
|
1.96
|
1.96
|
1.85
|
1.85
|
1.86
|
1.76
|
313,800
|
|
|
3/16/2017
|
-0.07 / -3.41%
|
2.05
|
2.05
|
1.91
|
1.98
|
1.92
|
1.89
|
165,730
|
|
|
3/15/2017
|
-0.01 / -0.49%
|
2.14
|
2.14
|
1.93
|
2.05
|
1.98
|
1.95
|
48,100
|
|
|
3/14/2017
|
-0.08 / -3.74%
|
2.19
|
2.19
|
2.00
|
2.06
|
2.02
|
1.96
|
245,160
|
|
|
3/13/2017
|
-0.16 / -6.96%
|
2.15
|
2.27
|
2.14
|
2.14
|
2.15
|
2.04
|
879,890
|
|
|
3/10/2017
|
+0.06 / +2.68%
|
2.25
|
2.35
|
2.20
|
2.30
|
2.23
|
2.19
|
81,610
|
|
|
3/9/2017
|
-0.16 / -6.67%
|
2.26
|
2.36
|
2.24
|
2.24
|
2.26
|
2.13
|
130,340
|
|
|
3/8/2017
|
-0.18 / -6.98%
|
2.55
|
2.58
|
2.40
|
2.40
|
2.48
|
2.29
|
97,370
|
|
|
3/7/2017
|
+0.02 / +0.78%
|
2.56
|
2.69
|
2.56
|
2.58
|
2.60
|
2.46
|
3,910
|
|
|
3/6/2017
|
-0.08 / -3.03%
|
2.64
|
2.64
|
2.56
|
2.56
|
2.60
|
2.44
|
23,480
|
|
|
3/3/2017
|
-0.18 / -6.38%
|
2.64
|
2.64
|
2.63
|
2.64
|
2.63
|
2.51
|
10,640
|
|
|
3/2/2017
|
+0.05 / +1.81%
|
2.77
|
2.82
|
2.60
|
2.82
|
2.68
|
2.69
|
1,120
|
|
|
3/1/2017
|
+0.04 / +1.47%
|
2.77
|
2.77
|
2.60
|
2.77
|
2.73
|
2.64
|
26,210
|
|
|
2/28/2017
|
+0.13 / +5.00%
|
2.70
|
2.73
|
2.70
|
2.73
|
2.72
|
2.60
|
26,110
|
|
|
2/27/2017
|
-0.17 / -6.14%
|
2.77
|
2.77
|
2.60
|
2.60
|
2.75
|
2.48
|
20,030
|
|
|
2/24/2017
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.77
|
2.77
|
2.77
|
2.64
|
0
|
|
|
2/23/2017
|
+0.06 / +2.21%
|
2.89
|
2.89
|
2.77
|
2.77
|
2.83
|
2.64
|
1,490
|
|
|
2/22/2017
|
-0.01 / -0.37%
|
2.89
|
2.91
|
2.70
|
2.71
|
2.74
|
2.58
|
23,380
|
|
|
2/21/2017
|
-0.05 / -1.81%
|
2.77
|
2.95
|
2.72
|
2.72
|
2.79
|
2.59
|
580
|
|
|
2/20/2017
|
0.00 / 0.00%
|
2.80
|
2.96
|
2.77
|
2.77
|
2.79
|
2.64
|
21,490
|
|
|
2/17/2017
|
-0.20 / -6.73%
|
2.77
|
2.89
|
2.77
|
2.77
|
2.88
|
2.64
|
3,820
|
|
|
2/16/2017
|
+0.19 / +6.83%
|
2.78
|
2.97
|
2.65
|
2.97
|
2.75
|
2.83
|
12,720
|
|
|
2/15/2017
|
0.00 / 0.00%
|
2.78
|
2.78
|
2.64
|
2.78
|
2.67
|
2.65
|
9,350
|
|
|
2/14/2017
|
+0.13 / +4.91%
|
2.66
|
2.78
|
2.65
|
2.78
|
2.70
|
2.65
|
2,220
|
|
|
2/13/2017
|
-0.14 / -5.02%
|
2.98
|
2.98
|
2.65
|
2.65
|
2.67
|
2.52
|
6,730
|
|
|
2/10/2017
|
-0.20 / -6.69%
|
2.99
|
2.99
|
2.79
|
2.79
|
2.89
|
2.66
|
1,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|