|
Closing price on 6/6/2017
|
|
| Open |
8.90 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
3,201 |
| Split-adjusted Price |
7.83 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+0.10 / +1.08%
|
8.90
|
9.40
|
8.90
|
9.40
|
8.93
|
7.83
|
3,201
|
|
|
6/5/2017
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.75
|
300
|
|
|
6/2/2017
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.36
|
7.83
|
1,300
|
|
|
6/1/2017
|
-1.00 / -9.90%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
7.58
|
42,000
|
|
|
5/31/2017
|
0.00 / 0.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.55
|
8.42
|
2,300
|
|
|
5/30/2017
|
+0.20 / +2.02%
|
9.60
|
10.70
|
9.30
|
10.10
|
9.58
|
8.42
|
7,243
|
|
|
5/29/2017
|
+0.60 / +6.45%
|
9.30
|
10.20
|
9.00
|
9.90
|
9.52
|
8.25
|
27,200
|
|
|
5/26/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.75
|
0
|
|
|
5/25/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.75
|
1,510
|
|
|
5/24/2017
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.75
|
100
|
|
|
5/23/2017
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.92
|
7.67
|
340
|
|
|
5/22/2017
|
-0.20 / -2.22%
|
8.40
|
8.80
|
8.10
|
8.80
|
8.37
|
7.33
|
1,100
|
|
|
5/19/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.50
|
0
|
|
|
5/18/2017
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.50
|
1,000
|
|
|
5/17/2017
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.92
|
100
|
|
|
5/16/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.67
|
0
|
|
|
5/15/2017
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.67
|
112
|
|
|
5/12/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.50
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.50
|
0
|
|
|
5/10/2017
|
-0.80 / -8.16%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.06
|
7.50
|
1,765
|
|
|
5/9/2017
|
0.00 / 0.00%
|
9.10
|
9.80
|
8.90
|
9.80
|
9.27
|
8.17
|
300
|
|
|
5/8/2017
|
-0.20 / -2.00%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.40
|
8.17
|
200
|
|
|
5/5/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
0
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
65
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
95
|
|
|
4/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
0
|
|
|
4/27/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.33
|
1,000
|
|
|
4/26/2017
|
-0.10 / -1.01%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.40
|
8.17
|
26,400
|
|
|
4/25/2017
|
-1.00 / -9.17%
|
10.50
|
10.70
|
9.90
|
9.90
|
9.93
|
8.25
|
15,910
|
|
|
4/24/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.08
|
200
|
|
|