|
Closing price on 1/5/2017
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
4,340 |
| Split-adjusted Price |
9.67 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
9.67
|
4,340
|
|
|
1/4/2017
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
100
|
|
|
1/3/2017
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.92
|
163
|
|
|
12/30/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.42
|
0
|
|
|
12/29/2016
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.42
|
600
|
|
|
12/28/2016
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.33
|
9,208
|
|
|
12/27/2016
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.25
|
6,300
|
|
|
12/26/2016
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
600
|
|
|
12/23/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.92
|
40
|
|
|
12/22/2016
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.40
|
9.92
|
4,220
|
|
|
12/21/2016
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.92
|
100
|
|
|
12/20/2016
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.33
|
1,300
|
|
|
12/19/2016
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.40
|
9.17
|
6,300
|
|
|
12/16/2016
|
+0.80 / +7.55%
|
10.70
|
11.40
|
10.70
|
11.40
|
10.91
|
9.50
|
1,600
|
|
|
12/15/2016
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.67
|
8.83
|
1,800
|
|
|
12/14/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.87
|
9.17
|
2,000
|
|
|
12/13/2016
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
500
|
|
|
12/12/2016
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.25
|
200
|
|
|
12/9/2016
|
+1.00 / +9.80%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.40
|
9.33
|
2,100
|
|
|
12/8/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.50
|
7,000
|
|
|
12/7/2016
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.50
|
1,100
|
|
|
12/6/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.42
|
3,000
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
5,000
|
|
|
12/2/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
8.33
|
17,500
|
|
|
12/1/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
25,150
|
|
|
11/30/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
0
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
2,610
|
|
|
11/28/2016
|
-1.00 / -9.09%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
8.33
|
2,600
|
|
|
11/25/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
0
|
|
|
11/24/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
0
|
|
|