|
Closing price on 9/4/2020
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
10,200 |
| Split-adjusted Price |
3.10 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.14
|
3.10
|
10,200
|
|
|
9/3/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
12,800
|
|
|
9/1/2020
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
59,600
|
|
|
8/31/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
28,300
|
|
|
8/28/2020
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.32
|
3.40
|
75,300
|
|
|
8/27/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
36,900
|
|
|
8/26/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
28,900
|
|
|
8/25/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
3.20
|
11,100
|
|
|
8/24/2020
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
56,300
|
|
|
8/21/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
18,200
|
|
|
8/20/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
23,600
|
|
|
8/19/2020
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.15
|
3.20
|
63,100
|
|
|
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
|
|
|