|
Closing price on 1/8/2016
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
0 |
| Split-adjusted Price |
2.92 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
1/7/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
1/6/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
1/5/2016
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
1,000
|
|
|
1/4/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
3,000
|
|
|
12/31/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
200
|
|
|
12/30/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.08
|
200
|
|
|
12/29/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
0
|
|
|
12/28/2015
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
100
|
|
|
12/25/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
100
|
|
|
12/24/2015
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.73
|
2.92
|
300
|
|
|
12/23/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
0
|
|
|
12/22/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
0
|
|
|
12/21/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
1,500
|
|
|
12/18/2015
|
-0.10 / -2.56%
|
3.60
|
4.00
|
3.60
|
3.80
|
3.95
|
3.17
|
4,100
|
|
|
12/17/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.25
|
0
|
|
|
12/16/2015
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.25
|
1,000
|
|
|
12/15/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
3,500
|
|
|
12/14/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
20
|
|
|
12/11/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
3,200
|
|
|
12/10/2015
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.30
|
3.33
|
6,800
|
|
|
12/9/2015
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.35
|
3.58
|
4,000
|
|
|
12/8/2015
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.75
|
2,000
|
|
|
12/7/2015
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
3.83
|
6,000
|
|
|
12/4/2015
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.38
|
3.58
|
6,600
|
|
|
12/3/2015
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.75
|
3,000
|
|
|
12/2/2015
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.50
|
4.08
|
2,100
|
|
|
12/1/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.75
|
500
|
|
|
11/30/2015
|
-0.10 / -2.17%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.60
|
3.75
|
1,100
|
|
|
11/27/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.83
|
0
|
|
|