|
Closing price on 12/5/2016
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
5,000 |
| Split-adjusted Price |
8.33 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
5,000
|
|
|
12/2/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
8.33
|
17,500
|
|
|
12/1/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
25,150
|
|
|
11/30/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
0
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
2,610
|
|
|
11/28/2016
|
-1.00 / -9.09%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
8.33
|
2,600
|
|
|
11/25/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
0
|
|
|
11/24/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
0
|
|
|
11/23/2016
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
1,000
|
|
|
11/22/2016
|
+0.90 / +8.49%
|
10.60
|
11.50
|
10.60
|
11.50
|
10.68
|
9.58
|
1,120
|
|
|
11/21/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
8.83
|
8,300
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.83
|
4,000
|
|
|
11/17/2016
|
0.00 / 0.00%
|
9.60
|
11.50
|
9.60
|
10.60
|
10.60
|
8.83
|
162,800
|
|
|
11/16/2016
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.55
|
8.83
|
2,200
|
|
|
11/15/2016
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.83
|
1,900
|
|
|
11/14/2016
|
+0.90 / +8.91%
|
10.90
|
11.00
|
10.30
|
11.00
|
10.80
|
9.17
|
1,200
|
|
|
11/11/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
8.42
|
5,401
|
|
|
11/10/2016
|
+0.50 / +5.26%
|
9.70
|
10.30
|
9.70
|
10.00
|
10.10
|
8.33
|
24,400
|
|
|
11/9/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.92
|
0
|
|
|
11/8/2016
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.92
|
5,032
|
|
|
11/7/2016
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.17
|
100
|
|
|
11/4/2016
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.00
|
13,800
|
|
|
11/3/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
7.92
|
6,500
|
|
|
11/2/2016
|
+0.70 / +7.95%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.92
|
100
|
|
|
11/1/2016
|
-0.80 / -8.33%
|
9.40
|
9.80
|
8.80
|
8.80
|
9.60
|
7.33
|
6,300
|
|
|
10/31/2016
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
8.00
|
5,200
|
|
|
10/28/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.41
|
7.92
|
3,900
|
|
|
10/27/2016
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.92
|
100
|
|
|
10/26/2016
|
-1.00 / -9.80%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.28
|
7.67
|
28,800
|
|
|
10/25/2016
|
-1.10 / -9.73%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.49
|
8.50
|
15,200
|
|
|