|
Closing price on 1/20/2014
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
30,214 |
| Split-adjusted Price |
2.92 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
-0.30 / -7.89%
|
3.80
|
3.90
|
3.50
|
3.50
|
3.66
|
2.92
|
30,214
|
|
|
1/17/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
3.17
|
12,900
|
|
|
1/16/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.17
|
14,400
|
|
|
1/15/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.73
|
3.08
|
14,500
|
|
|
1/14/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
3.08
|
7,400
|
|
|
1/13/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
1,000
|
|
|
1/10/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
8,200
|
|
|
1/9/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.61
|
3.08
|
2,200
|
|
|
1/8/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.08
|
4,600
|
|
|
1/7/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
10,000
|
|
|
1/6/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
6,900
|
|
|
1/3/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.00
|
200
|
|
|
1/2/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.08
|
1,509
|
|
|
12/31/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.68
|
3.00
|
1,500
|
|
|
12/30/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
2,400
|
|
|
12/27/2013
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.00
|
15,000
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.08
|
3,800
|
|
|
12/25/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.57
|
3.08
|
7,800
|
|
|
12/24/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.17
|
1,000
|
|
|
12/23/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.08
|
4,429
|
|
|
12/20/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
1,500
|
|
|
12/19/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.08
|
19,700
|
|
|
12/18/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
400
|
|
|
12/17/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
1,000
|
|
|
12/16/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.08
|
400
|
|
|
12/13/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
500
|
|
|
12/12/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
0
|
|
|
12/11/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.54
|
3.08
|
6,300
|
|
|
12/10/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.08
|
5,400
|
|
|
12/9/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.63
|
3.08
|
4,700
|
|
|