|
Closing price on 4/7/2017
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
1,100 |
| Split-adjusted Price |
9.17 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
9.17
|
1,100
|
|
|
4/5/2017
|
-0.10 / -0.87%
|
10.70
|
11.40
|
10.70
|
11.40
|
10.70
|
9.50
|
2,100
|
|
|
4/4/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
730
|
|
|
4/3/2017
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
9.58
|
3,400
|
|
|
3/31/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.75
|
0
|
|
|
3/30/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.75
|
0
|
|
|
3/29/2017
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.75
|
100
|
|
|
3/28/2017
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
1,000
|
|
|
3/27/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
3/24/2017
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
700
|
|
|
3/23/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
0
|
|
|
3/22/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
0
|
|
|
3/21/2017
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
100
|
|
|
3/20/2017
|
-0.80 / -7.08%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.75
|
100
|
|
|
3/17/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.42
|
0
|
|
|
3/16/2017
|
+0.80 / +7.62%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
9.42
|
1,100
|
|
|
3/15/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.75
|
0
|
|
|
3/14/2017
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.75
|
500
|
|
|
3/13/2017
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.67
|
400
|
|
|
3/10/2017
|
-0.90 / -8.65%
|
11.00
|
11.00
|
9.50
|
9.50
|
9.58
|
7.92
|
6,186
|
|
|
3/9/2017
|
-1.00 / -8.77%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.67
|
900
|
|
|
3/8/2017
|
+1.00 / +9.62%
|
11.40
|
11.40
|
10.00
|
11.40
|
10.40
|
9.50
|
300
|
|
|
3/7/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.67
|
100
|
|
|
3/6/2017
|
-1.00 / -8.77%
|
10.60
|
11.30
|
10.40
|
10.40
|
10.68
|
8.67
|
2,000
|
|
|
3/3/2017
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
100
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
30
|
|
|
3/1/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
1,000
|
|
|
2/28/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
1,160
|
|
|
2/27/2017
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
200
|
|
|
2/24/2017
|
-0.30 / -2.83%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.90
|
8.58
|
200
|
|
|