|
Closing price on 10/2/2018
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
1,300 |
| Split-adjusted Price |
2.00 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
1,300
|
|
|
10/1/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
18,600
|
|
|
9/28/2018
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.70
|
1.90
|
24,200
|
|
|
9/27/2018
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
9,300
|
|
|
9/26/2018
|
-0.20 / -9.09%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.01
|
2.00
|
2,800
|
|
|
9/25/2018
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
9/24/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
9/21/2018
|
+0.20 / +9.09%
|
2.10
|
2.40
|
2.00
|
2.40
|
2.02
|
2.40
|
6,600
|
|
|
9/20/2018
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
1,600
|
|
|
9/19/2018
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
1,700
|
|
|
9/18/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
9/17/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
9/14/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
9/13/2018
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
2,900
|
|
|
9/12/2018
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,000
|
|
|
9/11/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
9/10/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
9/7/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.48
|
2.50
|
400
|
|
|
9/6/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
9/5/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
9/4/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
8/31/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
8/30/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
8/29/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,000
|
|
|
8/28/2018
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
200
|
|
|
8/27/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
8/24/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,200
|
|
|
8/23/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
8/22/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.47
|
2.50
|
300
|
|
|
8/21/2018
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
200
|
|
|