|
Closing price on 3/9/2017
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
900 |
| Split-adjusted Price |
8.67 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
-1.00 / -8.77%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.67
|
900
|
|
|
3/8/2017
|
+1.00 / +9.62%
|
11.40
|
11.40
|
10.00
|
11.40
|
10.40
|
9.50
|
300
|
|
|
3/7/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.67
|
100
|
|
|
3/6/2017
|
-1.00 / -8.77%
|
10.60
|
11.30
|
10.40
|
10.40
|
10.68
|
8.67
|
2,000
|
|
|
3/3/2017
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
100
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
30
|
|
|
3/1/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
1,000
|
|
|
2/28/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
1,160
|
|
|
2/27/2017
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
200
|
|
|
2/24/2017
|
-0.30 / -2.83%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.90
|
8.58
|
200
|
|
|
2/23/2017
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
8.83
|
200
|
|
|
2/22/2017
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.00
|
400
|
|
|
2/21/2017
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
180
|
|
|
2/20/2017
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
1,000
|
|
|
2/17/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.33
|
2,300
|
|
|
2/16/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.33
|
0
|
|
|
2/15/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.33
|
5,000
|
|
|
2/14/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.33
|
900
|
|
|
2/13/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.33
|
600
|
|
|
2/10/2017
|
-0.10 / -0.88%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.92
|
9.33
|
3,000
|
|
|
2/9/2017
|
-0.20 / -1.74%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
9.42
|
700
|
|
|
2/8/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
2,300
|
|
|
2/7/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.33
|
9.58
|
2,100
|
|
|
2/6/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
100
|
|
|
2/3/2017
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.57
|
9.58
|
2,400
|
|
|
2/2/2017
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.83
|
2,100
|
|
|
1/25/2017
|
+0.60 / +5.26%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.87
|
10.00
|
300
|
|
|
1/24/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
1/20/2017
|
-0.10 / -0.87%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.49
|
9.50
|
2,400
|
|
|