|
Closing price on 2/17/2020
|
|
| Open |
2.30 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
9,300 |
| Split-adjusted Price |
2.60 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
+0.10 / +4.00%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.32
|
2.60
|
9,300
|
|
|
2/14/2020
|
+0.10 / +4.17%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.34
|
2.50
|
1,100
|
|
|
2/13/2020
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.33
|
2.40
|
5,900
|
|
|
2/12/2020
|
+0.20 / +10.00%
|
2.20
|
2.20
|
1.90
|
2.20
|
1.96
|
2.20
|
10,000
|
|
|
2/11/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
540,900
|
|
|
2/10/2020
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
355,400
|
|
|
2/7/2020
|
-0.20 / -8.70%
|
2.10
|
2.50
|
2.10
|
2.10
|
2.16
|
2.10
|
800
|
|
|
2/6/2020
|
+0.20 / +9.52%
|
2.30
|
2.30
|
1.90
|
2.30
|
2.03
|
2.30
|
2,600
|
|
|
2/5/2020
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2,100
|
|
|
2/4/2020
|
+0.20 / +9.52%
|
2.30
|
2.30
|
1.90
|
2.30
|
2.17
|
2.30
|
300
|
|
|
2/3/2020
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100
|
|
|
1/31/2020
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
1/30/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/22/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/16/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/8/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
1/2/2020
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,000
|
|
|
12/31/2019
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
600
|
|
|
12/30/2019
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|