|
Closing price on 10/19/2020
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
16,500 |
| Split-adjusted Price |
3.60 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
16,500
|
|
|
10/16/2020
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.64
|
3.70
|
31,900
|
|
|
10/15/2020
|
-0.40 / -10.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.72
|
3.60
|
40,500
|
|
|
10/14/2020
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.80
|
4.00
|
75,800
|
|
|
10/13/2020
|
+0.10 / +2.50%
|
4.00
|
4.30
|
3.70
|
4.10
|
4.05
|
4.10
|
35,000
|
|
|
10/12/2020
|
-0.10 / -2.44%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.38
|
4.00
|
193,600
|
|
|
10/9/2020
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
119,500
|
|
|
10/8/2020
|
+0.30 / +8.57%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.74
|
3.80
|
195,700
|
|
|
10/7/2020
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
115,800
|
|
|
10/6/2020
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
90,100
|
|
|
10/5/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
36,300
|
|
|
10/2/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
18,000
|
|
|
10/1/2020
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
8,200
|
|
|
9/30/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
26,100
|
|
|
9/29/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
66,200
|
|
|
9/28/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
6,100
|
|
|
9/25/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,100
|
|
|
9/24/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.14
|
3.20
|
72,900
|
|
|
9/23/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
31,900
|
|
|
9/22/2020
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
31,400
|
|
|
9/21/2020
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
39,700
|
|
|
9/18/2020
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.13
|
3.30
|
41,300
|
|
|
9/17/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
47,000
|
|
|
9/16/2020
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.22
|
3.30
|
69,900
|
|
|
9/15/2020
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
5,900
|
|
|
9/14/2020
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
19,200
|
|
|
9/11/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.26
|
3.40
|
17,300
|
|
|
9/10/2020
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
13,700
|
|
|
9/9/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
4,700
|
|
|
9/8/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
37,300
|
|
|