Closing price on 11/1/2022
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.60 |
Volume |
0 |
Split-adjusted Price |
4.60 |
|
|
DZM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
10/31/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
10/28/2022
|
+0.20 / +4.55%
|
4.00
|
4.80
|
4.00
|
4.60
|
4.08
|
4.60
|
7,700
|
|
10/27/2022
|
-0.40 / -8.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4,100
|
|
10/26/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
10/25/2022
|
+0.30 / +6.67%
|
4.20
|
4.80
|
4.20
|
4.80
|
4.23
|
4.80
|
2,100
|
|
10/24/2022
|
-0.40 / -8.16%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1,700
|
|
10/21/2022
|
0.00 / 0.00%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.53
|
4.90
|
1,600
|
|
10/20/2022
|
0.00 / 0.00%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.63
|
4.90
|
300
|
|
10/19/2022
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
10/18/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.95
|
4.90
|
200
|
|
10/17/2022
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
10/14/2022
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,200
|
|
10/13/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
10/12/2022
|
+0.30 / +6.38%
|
4.30
|
5.00
|
4.30
|
5.00
|
4.56
|
5.00
|
500
|
|
10/11/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
10/10/2022
|
+0.20 / +4.44%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.84
|
4.70
|
1,000
|
|
10/7/2022
|
-0.50 / -10.00%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.57
|
4.50
|
3,500
|
|
10/6/2022
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.40
|
5.00
|
4.59
|
5.00
|
11,200
|
|
10/5/2022
|
+0.20 / +4.44%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.64
|
4.70
|
1,400
|
|
10/4/2022
|
-0.20 / -4.26%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.77
|
4.50
|
3,000
|
|
10/3/2022
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
400
|
|
9/30/2022
|
-0.10 / -2.00%
|
4.80
|
5.00
|
4.60
|
4.90
|
4.69
|
4.90
|
3,300
|
|
9/29/2022
|
+0.40 / +8.70%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.83
|
5.00
|
5,800
|
|
9/28/2022
|
-0.40 / -8.00%
|
5.00
|
5.30
|
4.60
|
4.60
|
4.67
|
4.60
|
10,400
|
|
9/27/2022
|
-0.50 / -9.09%
|
5.20
|
5.60
|
5.00
|
5.00
|
5.08
|
5.00
|
6,400
|
|
9/26/2022
|
+0.20 / +3.77%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.20
|
5.50
|
400
|
|
9/23/2022
|
-0.50 / -8.62%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.42
|
5.30
|
11,000
|
|
9/22/2022
|
-0.20 / -3.33%
|
6.00
|
6.30
|
5.40
|
5.80
|
5.60
|
5.80
|
12,400
|
|
9/21/2022
|
-0.30 / -4.76%
|
6.20
|
6.20
|
5.70
|
6.00
|
5.95
|
6.00
|
4,200
|
|
|