|
Closing price on 2/1/2016
|
|
| Open |
5.00 |
| High |
5.20 |
| Low |
5.00 |
| Volume |
2,500 |
| Split-adjusted Price |
4.33 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2016
|
-0.20 / -3.70%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.06
|
4.33
|
2,500
|
|
|
1/29/2016
|
+0.10 / +1.89%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.20
|
4.50
|
200
|
|
|
1/28/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.42
|
1,000
|
|
|
1/27/2016
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.42
|
24,214
|
|
|
1/26/2016
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.08
|
1,100
|
|
|
1/25/2016
|
+0.40 / +9.76%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.38
|
3.75
|
800
|
|
|
1/22/2016
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.42
|
1,400
|
|
|
1/21/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
0
|
|
|
1/19/2016
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
400
|
|
|
1/18/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
2,000
|
|
|
1/15/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
1/14/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
1/13/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
400
|
|
|
1/12/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
5,000
|
|
|
1/11/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
1/8/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
1/7/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
1/6/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
1/5/2016
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
1,000
|
|
|
1/4/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
3,000
|
|
|
12/31/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
200
|
|
|
12/30/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.08
|
200
|
|
|
12/29/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
0
|
|
|
12/28/2015
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
100
|
|
|
12/25/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
100
|
|
|
12/24/2015
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.73
|
2.92
|
300
|
|
|
12/23/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
0
|
|
|
12/22/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
0
|
|
|
12/21/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
1,500
|
|
|