|
Live Quote:
On
|
|
|
|
|
Saturday, May 31, 2025 5:29:19 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 7/16/2015
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
12,400 |
| Split-adjusted Price |
4.67 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.63
|
4.67
|
12,400
|
|
|
7/15/2015
|
-0.10 / -1.75%
|
6.10
|
6.10
|
5.60
|
5.60
|
6.10
|
4.67
|
200
|
|
|
7/14/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.75
|
0
|
|
|
7/13/2015
|
-0.10 / -1.72%
|
6.30
|
6.30
|
5.70
|
5.70
|
6.30
|
4.75
|
1,800
|
|
|
7/10/2015
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.60
|
4.83
|
3,100
|
|
|
7/9/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.67
|
10,900
|
|
|
7/8/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.67
|
0
|
|
|
7/7/2015
|
-0.60 / -9.68%
|
5.60
|
6.40
|
5.60
|
5.60
|
5.87
|
4.67
|
510
|
|
|
7/6/2015
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.06
|
5.17
|
13,000
|
|
|
7/3/2015
|
-0.50 / -7.81%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.92
|
3,100
|
|
|
7/2/2015
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.33
|
210
|
|
|
7/1/2015
|
+0.50 / +8.77%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.14
|
5.17
|
1,400
|
|
|
6/30/2015
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.61
|
4.75
|
10,224
|
|
|
6/29/2015
|
-0.10 / -1.75%
|
5.50
|
6.20
|
5.50
|
5.60
|
5.54
|
4.67
|
2,200
|
|
|
6/26/2015
|
+0.20 / +3.64%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.85
|
4.75
|
2,000
|
|
|
6/25/2015
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.58
|
100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
0
|
|
|
6/23/2015
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
100
|
|
|
6/22/2015
|
-0.60 / -9.68%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.65
|
4.67
|
21,700
|
|
|
6/19/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.80
|
6.20
|
5.82
|
5.17
|
10,500
|
|
|
6/18/2015
|
-0.40 / -6.06%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.16
|
5.17
|
1,510
|
|
|
6/17/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.50
|
0
|
|
|
6/16/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.50
|
0
|
|
|
6/15/2015
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.50
|
100
|
|
|
6/12/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
5.90
|
6.30
|
5.96
|
5.25
|
6,210
|
|
|
6/11/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.25
|
100
|
|
|
6/10/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.25
|
10
|
|
|
6/9/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.25
|
100
|
|
|
6/8/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.17
|
100
|
|
|
6/5/2015
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.17
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|