|
Closing price on 3/12/2018
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
5,100 |
| Split-adjusted Price |
2.80 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.62
|
2.80
|
5,100
|
|
|
3/9/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
3/8/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
900
|
|
|
3/7/2018
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.63
|
2.50
|
3,000
|
|
|
3/6/2018
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,900
|
|
|
3/5/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
3/2/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
3/1/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
28
|
|
|
2/28/2018
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
2/27/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
18,800
|
|
|
2/26/2018
|
-0.30 / -9.68%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
28,100
|
|
|
2/23/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
2/22/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
2/21/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
21,400
|
|
|
2/13/2018
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
2/12/2018
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.81
|
3.10
|
5,100
|
|
|
2/9/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
2/8/2018
|
-0.30 / -9.68%
|
3.30
|
3.30
|
2.80
|
2.80
|
2.98
|
2.80
|
3,600
|
|
|
2/7/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
10
|
|
|
2/6/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
10
|
|
|
2/5/2018
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
300
|
|
|
2/2/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
2/1/2018
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
1/31/2018
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.82
|
3.00
|
9,900
|
|
|
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
|
|
|