|
Closing price on 3/10/2020
|
|
| Open |
2.20 |
| High |
2.50 |
| Low |
2.20 |
| Volume |
200 |
| Split-adjusted Price |
2.50 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
+0.10 / +4.17%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.35
|
2.50
|
200
|
|
|
3/9/2020
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
3/6/2020
|
+0.20 / +8.33%
|
2.20
|
2.60
|
2.20
|
2.60
|
2.24
|
2.60
|
1,100
|
|
|
3/5/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
3/4/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
3/3/2020
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
3/2/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2
|
|
|
2/28/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
2/27/2020
|
-0.20 / -8.33%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.28
|
2.20
|
1,200
|
|
|
2/26/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
2/25/2020
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
200
|
|
|
2/24/2020
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.15
|
2.30
|
400
|
|
|
2/21/2020
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1,200
|
|
|
2/20/2020
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
600
|
|
|
2/19/2020
|
+0.10 / +4.00%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.33
|
2.60
|
1,100
|
|
|
2/18/2020
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
1,100
|
|
|
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
|
|
|