|
Closing price on 8/8/2017
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.50 |
| Volume |
8,300 |
| Split-adjusted Price |
7.10 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
+0.10 / +1.43%
|
7.30
|
7.30
|
6.50
|
7.10
|
6.57
|
7.10
|
8,300
|
|
|
8/7/2017
|
-0.50 / -6.67%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.15
|
7.00
|
1,024
|
|
|
8/4/2017
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
210
|
|
|
8/3/2017
|
+0.60 / +8.82%
|
6.30
|
7.40
|
6.30
|
7.40
|
6.77
|
7.40
|
4,221
|
|
|
8/2/2017
|
-0.70 / -9.33%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.97
|
6.80
|
5,911
|
|
|
8/1/2017
|
-1.50 / -16.67%
|
6.80
|
7.90
|
6.80
|
7.50
|
7.05
|
7.50
|
1,734
|
|
|
7/31/2017
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.09
|
7.50
|
53,220
|
|
|
7/28/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
7.58
|
4,511
|
|
|
7/27/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.16
|
7.58
|
10,900
|
|
|
7/26/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.34
|
7.58
|
39,859
|
|
|
7/25/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.12
|
7.58
|
6,800
|
|
|
7/24/2017
|
+0.10 / +1.11%
|
9.90
|
9.90
|
8.70
|
9.10
|
9.18
|
7.58
|
20,700
|
|
|
7/21/2017
|
-1.00 / -10.00%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.22
|
7.50
|
26,824
|
|
|
7/20/2017
|
+0.90 / +9.89%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.80
|
8.33
|
17,321
|
|
|
7/19/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.58
|
600
|
|
|
7/18/2017
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.58
|
200
|
|
|
7/17/2017
|
-0.80 / -8.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.33
|
302
|
|
|
7/14/2017
|
+0.70 / +7.87%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.28
|
8.00
|
1,555
|
|
|
7/13/2017
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
7.42
|
8,400
|
|
|
7/12/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.78
|
7.25
|
11,440
|
|
|
7/11/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.69
|
7.25
|
7,400
|
|
|
7/10/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.25
|
1,510
|
|
|
7/7/2017
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.66
|
7.25
|
4,800
|
|
|
7/6/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.08
|
6,000
|
|
|
7/5/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.43
|
7.08
|
12,110
|
|
|
7/4/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
7.08
|
4,100
|
|
|
7/3/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.00
|
23,004
|
|
|
6/30/2017
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.00
|
3,000
|
|
|
6/29/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.08
|
2,600
|
|
|
6/28/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
7.08
|
7,100
|
|
|