Closing price on 2/24/2021
|
|
Open |
4.60 |
High |
4.70 |
Low |
4.50 |
Volume |
27,400 |
Split-adjusted Price |
4.60 |
|
|
DZM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2021
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.58
|
4.60
|
27,400
|
|
2/23/2021
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.54
|
4.60
|
26,400
|
|
2/22/2021
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.53
|
4.70
|
29,500
|
|
2/19/2021
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.54
|
4.60
|
8,500
|
|
2/18/2021
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.61
|
4.60
|
65,500
|
|
2/17/2021
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
4.70
|
38,600
|
|
2/9/2021
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
4.60
|
6,100
|
|
2/8/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
13,600
|
|
2/5/2021
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.20
|
4.60
|
4.43
|
4.60
|
20,900
|
|
2/4/2021
|
-0.30 / -6.12%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.55
|
4.60
|
72,000
|
|
2/3/2021
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.66
|
4.90
|
30,000
|
|
2/2/2021
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.20
|
4.60
|
4.37
|
4.60
|
70,000
|
|
2/1/2021
|
-0.30 / -6.12%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.77
|
4.60
|
38,200
|
|
1/29/2021
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.88
|
4.90
|
144,000
|
|
1/28/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.00
|
4.80
|
4.49
|
4.80
|
217,200
|
|
1/27/2021
|
-0.10 / -2.22%
|
4.20
|
4.60
|
4.20
|
4.40
|
4.48
|
4.40
|
74,300
|
|
1/26/2021
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
20,000
|
|
1/25/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.57
|
4.60
|
22,100
|
|
1/22/2021
|
-0.10 / -2.13%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.50
|
4.60
|
46,300
|
|
1/21/2021
|
+0.10 / +2.17%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.66
|
4.70
|
9,000
|
|
1/20/2021
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.20
|
4.60
|
4.40
|
4.60
|
34,100
|
|
1/19/2021
|
-0.40 / -8.33%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.53
|
4.40
|
31,000
|
|
1/18/2021
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.60
|
4.80
|
4.72
|
4.80
|
33,400
|
|
1/15/2021
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.83
|
4.90
|
12,300
|
|
1/14/2021
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.50
|
4.80
|
4.84
|
4.80
|
48,200
|
|
1/13/2021
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.78
|
4.90
|
184,900
|
|
1/12/2021
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.61
|
4.50
|
86,000
|
|
1/11/2021
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.59
|
4.70
|
52,700
|
|
1/8/2021
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
4.70
|
55,600
|
|
1/7/2021
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.64
|
4.80
|
47,900
|
|
|