|
Closing price on 5/18/2020
|
|
| Open |
2.20 |
| High |
2.50 |
| Low |
2.20 |
| Volume |
4,200 |
| Split-adjusted Price |
2.50 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+0.10 / +4.17%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.22
|
2.50
|
4,200
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.20
|
2.40
|
9,300
|
|
|
5/14/2020
|
0.00 / 0.00%
|
2.30
|
2.60
|
2.20
|
2.40
|
2.26
|
2.40
|
38,000
|
|
|
5/13/2020
|
-0.20 / -7.69%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
48,000
|
|
|
5/12/2020
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,100
|
|
|
5/11/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
5/8/2020
|
-0.10 / -3.45%
|
2.70
|
3.10
|
2.70
|
2.80
|
2.74
|
2.80
|
2,600
|
|
|
5/7/2020
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,100
|
|
|
5/6/2020
|
+0.10 / +3.23%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.00
|
3.20
|
400
|
|
|
5/5/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
4/29/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
1,300
|
|
|
4/28/2020
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
6,200
|
|
|
4/27/2020
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,900
|
|
|
4/24/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
4/23/2020
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2,200
|
|
|
4/22/2020
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.66
|
2.60
|
195,500
|
|
|
4/21/2020
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
4,200
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
4/17/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
4/16/2020
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
4/15/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
4/14/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
4/9/2020
|
0.00 / 0.00%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.38
|
2.50
|
600
|
|
|
4/8/2020
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
4/6/2020
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
4/3/2020
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|