|
Closing price on 10/3/2017
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
1,000 |
| Split-adjusted Price |
5.80 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,000
|
|
|
10/2/2017
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
610
|
|
|
9/29/2017
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
400
|
|
|
9/28/2017
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
9/27/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/26/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.15
|
6.10
|
1,300
|
|
|
9/25/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/22/2017
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,400
|
|
|
9/21/2017
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.45
|
6.60
|
200
|
|
|
9/20/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/19/2017
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.70
|
6.20
|
5.95
|
6.20
|
12,200
|
|
|
9/18/2017
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.15
|
6.20
|
922
|
|
|
9/15/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6,800
|
|
|
9/14/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
9/13/2017
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.93
|
6.00
|
400
|
|
|
9/12/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
140
|
|
|
9/11/2017
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.86
|
6.00
|
250
|
|
|
9/8/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
10
|
|
|
9/7/2017
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
2,100
|
|
|
9/6/2017
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
9/5/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6
|
|
|
9/1/2017
|
+0.50 / +8.77%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
6,680
|
|
|
8/31/2017
|
-0.30 / -5.00%
|
5.70
|
6.30
|
5.70
|
5.70
|
5.79
|
5.70
|
850
|
|
|
8/30/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
10,310
|
|
|
8/29/2017
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
210
|
|
|
8/28/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
8/25/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6,100
|
|
|
8/24/2017
|
-0.10 / -1.54%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.16
|
6.40
|
4,700
|
|
|
8/23/2017
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
8/22/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|