Closing price on 7/15/2021
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
400 |
Split-adjusted Price |
5.00 |
|
|
DZM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
400
|
|
7/14/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
7/13/2021
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.50
|
5.00
|
4.50
|
5.00
|
500
|
|
7/12/2021
|
-0.10 / -2.00%
|
4.60
|
4.90
|
4.50
|
4.90
|
4.50
|
4.90
|
11,600
|
|
7/9/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,300
|
|
7/8/2021
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
1,200
|
|
7/7/2021
|
-0.10 / -1.92%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.00
|
5.10
|
800
|
|
7/6/2021
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.00
|
5.20
|
8,000
|
|
7/5/2021
|
-0.20 / -3.70%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.10
|
5.20
|
9,600
|
|
7/2/2021
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.22
|
5.40
|
2,300
|
|
7/1/2021
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.15
|
5.40
|
3,300
|
|
6/30/2021
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.29
|
5.40
|
1,700
|
|
6/29/2021
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.33
|
5.40
|
18,400
|
|
6/28/2021
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.33
|
5.40
|
1,500
|
|
6/25/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
6/24/2021
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.12
|
5.40
|
4,100
|
|
6/23/2021
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.12
|
5.30
|
21,100
|
|
6/22/2021
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.33
|
5.20
|
9,000
|
|
6/21/2021
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
6/18/2021
|
+0.20 / +3.77%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.32
|
5.50
|
30,100
|
|
6/17/2021
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.19
|
5.30
|
18,900
|
|
6/16/2021
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.14
|
5.20
|
14,000
|
|
6/15/2021
|
-0.10 / -1.85%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.24
|
5.30
|
2,100
|
|
6/14/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.47
|
5.40
|
6,400
|
|
6/11/2021
|
+0.10 / +1.89%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.23
|
5.40
|
8,600
|
|
6/10/2021
|
-0.10 / -1.85%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.21
|
5.30
|
9,400
|
|
6/9/2021
|
0.00 / 0.00%
|
5.20
|
5.60
|
5.10
|
5.40
|
5.29
|
5.40
|
5,100
|
|
6/8/2021
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
5.40
|
5,700
|
|
6/7/2021
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.00
|
5.30
|
5.05
|
5.30
|
19,400
|
|
6/4/2021
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.43
|
5.50
|
12,700
|
|
|