Closing price on 3/30/2016
|
|
Open |
5.20 |
High |
5.80 |
Low |
5.20 |
Volume |
4,500 |
Split-adjusted Price |
4.83 |
|
|
DZM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2016
|
+0.40 / +7.41%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.21
|
4.83
|
4,500
|
|
3/29/2016
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.50
|
200
|
|
3/28/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.92
|
0
|
|
3/25/2016
|
+0.50 / +9.26%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.89
|
4.92
|
700
|
|
3/24/2016
|
-0.60 / -10.00%
|
5.40
|
6.20
|
5.40
|
5.40
|
5.70
|
4.50
|
2,300
|
|
3/23/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
0
|
|
3/22/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
0
|
|
3/21/2016
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
900
|
|
3/18/2016
|
+0.30 / +5.36%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.70
|
4.92
|
200
|
|
3/17/2016
|
+0.50 / +9.80%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.37
|
4.67
|
800
|
|
3/16/2016
|
-0.50 / -8.93%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.25
|
5,000
|
|
3/15/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.67
|
1,400
|
|
3/14/2016
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.67
|
100
|
|
3/11/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.42
|
0
|
|
3/10/2016
|
-0.50 / -8.62%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.42
|
500
|
|
3/9/2016
|
+0.40 / +7.41%
|
5.80
|
5.80
|
5.00
|
5.80
|
5.40
|
4.83
|
600
|
|
3/8/2016
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.50
|
800
|
|
3/7/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.92
|
0
|
|
3/4/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.92
|
0
|
|
3/3/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.92
|
0
|
|
3/2/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.92
|
0
|
|
3/1/2016
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.92
|
119
|
|
2/29/2016
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.58
|
1,200
|
|
2/26/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.17
|
0
|
|
2/25/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.17
|
500
|
|
2/24/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.17
|
0
|
|
2/23/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.17
|
1,500
|
|
2/22/2016
|
-0.50 / -9.09%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.17
|
8,600
|
|
2/19/2016
|
0.00 / 0.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.01
|
4.58
|
7,100
|
|
2/18/2016
|
+0.40 / +7.84%
|
5.50
|
5.50
|
4.80
|
5.50
|
4.98
|
4.58
|
1,000
|
|
|