|
Closing price on 9/5/2017
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
6 |
| Split-adjusted Price |
6.20 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6
|
|
|
9/1/2017
|
+0.50 / +8.77%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
6,680
|
|
|
8/31/2017
|
-0.30 / -5.00%
|
5.70
|
6.30
|
5.70
|
5.70
|
5.79
|
5.70
|
850
|
|
|
8/30/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
10,310
|
|
|
8/29/2017
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
210
|
|
|
8/28/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
8/25/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6,100
|
|
|
8/24/2017
|
-0.10 / -1.54%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.16
|
6.40
|
4,700
|
|
|
8/23/2017
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
8/22/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
8/21/2017
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
110
|
|
|
8/18/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
8/17/2017
|
-0.10 / -1.45%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.42
|
6.80
|
4,676
|
|
|
8/16/2017
|
-0.20 / -2.82%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.75
|
6.90
|
1,110
|
|
|
8/15/2017
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
111
|
|
|
8/14/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
8/11/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
7.00
|
510
|
|
|
8/10/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.04
|
7.10
|
1,200
|
|
|
8/9/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.50
|
7.10
|
6.98
|
7.10
|
510
|
|
|
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
|
|
|