|
Closing price on 8/18/2020
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
29,900 |
| Split-adjusted Price |
3.10 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.10 / -3.13%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
29,900
|
|
|
8/17/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.17
|
3.20
|
17,600
|
|
|
8/14/2020
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
29,800
|
|
|
8/13/2020
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.27
|
3.40
|
42,600
|
|
|
8/12/2020
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
21,100
|
|
|
8/11/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.08
|
3.20
|
46,900
|
|
|
8/10/2020
|
+0.10 / +3.13%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.04
|
3.30
|
68,000
|
|
|
8/7/2020
|
-0.30 / -8.57%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.22
|
3.20
|
60,800
|
|
|
8/6/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.48
|
3.50
|
44,600
|
|
|
8/5/2020
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.45
|
3.50
|
37,100
|
|
|
8/4/2020
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
39,000
|
|
|
8/3/2020
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
3.00
|
30,100
|
|
|
7/31/2020
|
-0.10 / -3.45%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.82
|
2.80
|
24,300
|
|
|
7/30/2020
|
-0.10 / -3.33%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.97
|
2.90
|
27,700
|
|
|
7/29/2020
|
-0.30 / -9.09%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.01
|
3.00
|
54,300
|
|
|
7/28/2020
|
+0.10 / +3.13%
|
3.10
|
3.40
|
2.90
|
3.30
|
3.16
|
3.30
|
54,500
|
|
|
7/27/2020
|
-0.30 / -8.57%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
34,900
|
|
|
7/24/2020
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
3.50
|
24,900
|
|
|
7/23/2020
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
19,400
|
|
|
7/22/2020
|
-0.30 / -7.50%
|
3.90
|
4.00
|
3.60
|
3.70
|
3.69
|
3.70
|
156,700
|
|
|
7/21/2020
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
20,300
|
|
|
7/20/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
3.90
|
4.10
|
3.97
|
4.10
|
11,500
|
|
|
7/17/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.16
|
4.10
|
31,500
|
|
|
7/16/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.05
|
4.10
|
9,300
|
|
|
7/15/2020
|
-0.10 / -2.38%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.05
|
4.10
|
39,000
|
|
|
7/14/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.20
|
3.97
|
4.20
|
33,800
|
|
|
7/13/2020
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.17
|
4.20
|
5,200
|
|
|
7/10/2020
|
+0.20 / +4.76%
|
4.40
|
4.60
|
4.20
|
4.40
|
4.28
|
4.40
|
39,400
|
|
|
7/9/2020
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.17
|
4.20
|
84,500
|
|
|
7/8/2020
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
13,400
|
|
|