Closing price on 3/18/2021
|
|
Open |
6.40 |
High |
6.50 |
Low |
6.30 |
Volume |
41,500 |
Split-adjusted Price |
6.50 |
|
|
DZM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2021
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.45
|
6.50
|
41,500
|
|
3/17/2021
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.26
|
6.30
|
15,600
|
|
3/16/2021
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.36
|
6.30
|
61,300
|
|
3/15/2021
|
0.00 / 0.00%
|
6.00
|
6.40
|
5.90
|
6.20
|
6.23
|
6.20
|
65,900
|
|
3/12/2021
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.27
|
6.20
|
65,900
|
|
3/11/2021
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.24
|
6.10
|
91,200
|
|
3/10/2021
|
+0.50 / +8.33%
|
6.60
|
6.60
|
6.00
|
6.50
|
6.28
|
6.50
|
197,700
|
|
3/9/2021
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
113,800
|
|
3/8/2021
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.47
|
5.50
|
127,900
|
|
3/5/2021
|
+0.20 / +4.17%
|
4.80
|
5.10
|
4.60
|
5.00
|
4.93
|
5.00
|
120,500
|
|
3/4/2021
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.79
|
4.80
|
23,700
|
|
3/3/2021
|
+0.30 / +6.52%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.73
|
4.90
|
111,600
|
|
3/2/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.53
|
4.60
|
64,700
|
|
3/1/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.56
|
4.60
|
4,700
|
|
2/26/2021
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
24,400
|
|
2/25/2021
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.58
|
4.70
|
27,200
|
|
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
|
|
|