|
Closing price on 6/5/2020
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
112,800 |
| Split-adjusted Price |
3.40 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.29
|
3.40
|
112,800
|
|
|
6/4/2020
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.31
|
3.40
|
97,100
|
|
|
6/3/2020
|
-0.10 / -3.13%
|
3.10
|
3.30
|
2.90
|
3.10
|
3.06
|
3.10
|
139,700
|
|
|
6/2/2020
|
-0.20 / -5.88%
|
3.40
|
3.60
|
3.20
|
3.20
|
3.29
|
3.20
|
87,300
|
|
|
6/1/2020
|
-0.20 / -5.56%
|
3.50
|
3.80
|
3.30
|
3.40
|
3.40
|
3.40
|
120,500
|
|
|
5/29/2020
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.48
|
3.60
|
263,600
|
|
|
5/28/2020
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
36,900
|
|
|
5/27/2020
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
74,200
|
|
|
5/26/2020
|
+0.10 / +3.70%
|
2.90
|
2.90
|
2.50
|
2.80
|
2.70
|
2.80
|
334,500
|
|
|
5/25/2020
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
91,100
|
|
|
5/22/2020
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
7,300
|
|
|
5/21/2020
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.27
|
2.30
|
512,700
|
|
|
5/20/2020
|
-0.20 / -8.70%
|
2.30
|
2.40
|
2.10
|
2.10
|
2.14
|
2.10
|
311,000
|
|
|
5/19/2020
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.35
|
2.30
|
10,000
|
|
|
5/18/2020
|
+0.10 / +4.17%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.22
|
2.50
|
4,200
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.20
|
2.40
|
9,300
|
|
|
5/14/2020
|
0.00 / 0.00%
|
2.30
|
2.60
|
2.20
|
2.40
|
2.26
|
2.40
|
38,000
|
|
|
5/13/2020
|
-0.20 / -7.69%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
48,000
|
|
|
5/12/2020
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,100
|
|
|
5/11/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
5/8/2020
|
-0.10 / -3.45%
|
2.70
|
3.10
|
2.70
|
2.80
|
2.74
|
2.80
|
2,600
|
|
|
5/7/2020
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,100
|
|
|
5/6/2020
|
+0.10 / +3.23%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.00
|
3.20
|
400
|
|
|
5/5/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
4/29/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
1,300
|
|
|
4/28/2020
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
6,200
|
|
|
4/27/2020
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,900
|
|
|
4/24/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
4/23/2020
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2,200
|
|
|