|
Closing price on 1/30/2018
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
3,700 |
| Split-adjusted Price |
2.80 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
3,700
|
|
|
1/29/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.75
|
2.80
|
10,700
|
|
|
1/26/2018
|
-0.20 / -6.45%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
920
|
|
|
1/25/2018
|
-0.20 / -6.06%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
22,800
|
|
|
1/24/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
1/23/2018
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.05
|
3.30
|
24,400
|
|
|
1/22/2018
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
1/19/2018
|
-0.30 / -9.09%
|
3.20
|
3.40
|
3.00
|
3.00
|
3.03
|
3.00
|
29,000
|
|
|
1/18/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
84
|
|
|
1/17/2018
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
500
|
|
|
1/16/2018
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.00
|
3.50
|
3.01
|
3.50
|
36,218
|
|
|
1/15/2018
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.36
|
3.30
|
10,100
|
|
|
1/12/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
600
|
|
|
1/11/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
400
|
|
|
1/10/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
600
|
|
|
1/9/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/8/2018
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
1,600
|
|
|
1/5/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
1/3/2018
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
500
|
|
|
1/2/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
12/29/2017
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
5,000
|
|
|
12/28/2017
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
3.80
|
420
|
|
|
12/27/2017
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
900
|
|
|
12/26/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.40
|
3.70
|
3.46
|
3.70
|
9,600
|
|
|
12/22/2017
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
12/21/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
12/20/2017
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
500
|
|
|
12/19/2017
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
1,100
|
|
|