|
Closing price on 12/24/2020
|
|
| Open |
4.70 |
| High |
5.00 |
| Low |
4.40 |
| Volume |
95,200 |
| Split-adjusted Price |
4.70 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2020
|
-0.10 / -2.08%
|
4.70
|
5.00
|
4.40
|
4.70
|
4.67
|
4.70
|
95,200
|
|
|
12/23/2020
|
+0.30 / +6.67%
|
4.90
|
4.90
|
4.10
|
4.80
|
4.78
|
4.80
|
553,200
|
|
|
12/22/2020
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
46,100
|
|
|
12/21/2020
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
30,700
|
|
|
12/18/2020
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
47,600
|
|
|
12/17/2020
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.48
|
3.50
|
37,100
|
|
|
12/16/2020
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
27,100
|
|
|
12/15/2020
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
49,400
|
|
|
12/14/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
1,800
|
|
|
12/11/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
23,400
|
|
|
12/10/2020
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
18,200
|
|
|
12/9/2020
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.41
|
3.50
|
3,800
|
|
|
12/8/2020
|
+0.10 / +3.03%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.46
|
3.40
|
44,500
|
|
|
12/7/2020
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.34
|
3.30
|
58,000
|
|
|
12/4/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
19,300
|
|
|
12/3/2020
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.13
|
3.30
|
13,300
|
|
|
12/2/2020
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.24
|
3.20
|
3,100
|
|
|
12/1/2020
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
10,600
|
|
|
11/30/2020
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
31,500
|
|
|
11/27/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
6,700
|
|
|
11/26/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
200
|
|
|
11/25/2020
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
3,900
|
|
|
11/24/2020
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
7,100
|
|
|
11/23/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
4,300
|
|
|
11/20/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
30,400
|
|
|
11/19/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.26
|
3.40
|
48,000
|
|
|
11/18/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
45,000
|
|
|
11/17/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
5,200
|
|
|
11/16/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
3,400
|
|
|
11/13/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
9,200
|
|
|