|
Closing price on 5/7/2019
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
611,159 |
| Split-adjusted Price |
10.02 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
611,159
|
|
|
5/6/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
210,500
|
|
|
5/3/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
5/2/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
4/26/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
4/25/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
4/24/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
4/23/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
4/22/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
4/19/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
4/17/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
4/16/2019
|
-1.30 / -9.77%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
10.02
|
10,000
|
|
|
4/12/2019
|
+1.00 / +8.13%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.10
|
100
|
|
|
4/11/2019
|
+1.10 / +9.82%
|
11.10
|
12.30
|
11.10
|
12.30
|
12.03
|
10.27
|
1,300
|
|
|
4/10/2019
|
+0.30 / +2.75%
|
11.90
|
11.90
|
11.00
|
11.20
|
11.17
|
9.35
|
30,900
|
|
|
4/9/2019
|
+0.40 / +3.81%
|
11.50
|
11.50
|
10.70
|
10.90
|
10.82
|
9.10
|
64,800
|
|
|
4/8/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.76
|
200
|
|
|
4/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.76
|
0
|
|
|
4/4/2019
|
+0.30 / +2.94%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.95
|
8.76
|
2,500
|
|
|
4/3/2019
|
+0.10 / +0.99%
|
11.10
|
11.10
|
9.50
|
10.20
|
10.96
|
8.51
|
11,900
|
|
|
4/2/2019
|
-1.00 / -9.01%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.43
|
3,000
|
|
|
4/1/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.27
|
0
|
|
|
3/29/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.27
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.27
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.27
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.27
|
0
|
|
|
3/25/2019
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.27
|
30,000
|
|
|
3/22/2019
|
+1.00 / +9.80%
|
9.90
|
11.20
|
9.90
|
11.20
|
11.12
|
9.35
|
9,300
|
|
|
3/21/2019
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.51
|
800
|
|
|