Closing price on 8/31/2021
|
|
Open |
4.60 |
High |
4.70 |
Low |
4.60 |
Volume |
11,800 |
Split-adjusted Price |
4.70 |
|
|
DZM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2021
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
11,800
|
|
8/30/2021
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.56
|
4.60
|
6,800
|
|
8/27/2021
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.48
|
4.50
|
10,500
|
|
8/26/2021
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.45
|
4.40
|
34,600
|
|
8/25/2021
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
300
|
|
8/24/2021
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.52
|
4.50
|
6,200
|
|
8/23/2021
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.55
|
4.60
|
37,600
|
|
8/20/2021
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.80
|
4.80
|
20,400
|
|
8/19/2021
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.60
|
4.80
|
80,600
|
|
8/18/2021
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.83
|
4.90
|
14,700
|
|
8/17/2021
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4,300
|
|
8/16/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.76
|
4.80
|
4,200
|
|
8/13/2021
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.86
|
4.80
|
3,500
|
|
8/12/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
8/11/2021
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.60
|
4.80
|
13,700
|
|
8/10/2021
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.65
|
4.60
|
19,800
|
|
8/9/2021
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.90
|
4.70
|
2,800
|
|
8/6/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/5/2021
|
+0.10 / +2.04%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.66
|
5.00
|
13,300
|
|
8/4/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
8/3/2021
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
1,100
|
|
8/2/2021
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
300
|
|
7/30/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.80
|
4.90
|
700
|
|
7/29/2021
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.86
|
4.90
|
3,700
|
|
7/28/2021
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
700
|
|
7/27/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
7/26/2021
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.70
|
5.00
|
1,300
|
|
7/23/2021
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.88
|
4.80
|
4,100
|
|
7/22/2021
|
-0.10 / -2.00%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.76
|
4.90
|
2,100
|
|
7/21/2021
|
0.00 / 0.00%
|
5.00
|
5.30
|
4.60
|
5.00
|
5.20
|
5.00
|
30,600
|
|
|