|
Closing price on 12/4/2020
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
19,300 |
| Split-adjusted Price |
3.30 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2020
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
11,100
|
|
|
11/11/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
30,200
|
|
|
11/10/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
400
|
|
|
11/9/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
15,500
|
|
|
11/6/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
7,800
|
|
|
11/5/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
2,300
|
|
|
11/4/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
5,800
|
|
|
11/3/2020
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
12,300
|
|
|
11/2/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
8,300
|
|
|
10/30/2020
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
61,700
|
|
|
10/29/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.23
|
3.40
|
27,900
|
|
|
10/28/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
8,800
|
|
|
10/27/2020
|
+0.10 / +3.13%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.34
|
3.30
|
31,900
|
|
|
10/26/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
3.20
|
20,800
|
|
|