Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DM	0.8244	0.8583	0.8023	0.8216	-0.0024	1,307,144	2,449	0.7416	0.9009
2024-04-25	Z	DM	0.8399	0.84	0.808	0.824	-0.0066	1,110,410	2,275	0.75	0.86
2024-04-24	Z	DM	0.8332	0.8642	0.816	0.8346	-0.0194	1,507,007	3,036	0.7591	0.9225
2024-04-23	Z	DM	0.86	0.8929	0.8435	0.8546	-0.0025	1,709,266	2,181	0.7792	0.9335
2024-04-22	Z	DM	0.8563	0.9397	0.8412	0.8563	0.007	2,306,551	2,997	0.85	0.91
2024-04-19	Z	DM	0.8111	0.8699	0.8111	0.8446	0.0319	3,639,431	4,040	0.7774	0.9325
2024-04-18	Z	DM	0.8557	0.8642	0.81	0.8273	-0.0291	2,531,734	3,973	0.81	0.9096
2024-04-17	Z	DM	0.8501	0.92	0.8413	0.8592	0.0031	1,891,563	2,227	0.85	0.959
2024-04-16	Z	DM	0.85	0.8752	0.8308	0.851	-0.0079	2,731,044	3,179	0.848	0.88
2024-04-15	Z	DM	0.9171	0.92	0.83	0.8582	-0.0981	4,566,334	4,643	0.83	0.9335
2024-04-12	Z	DM	1.00	1.03	0.88	0.9563	-0.08	5,404,680	4,455	0.92	1.02
2024-04-11	Z	DM	1.14	1.1517	1.03	1.04	-0.09	2,415,511	3,606	1.03	1.20
2024-04-10	Z	DM	1.02	1.15	0.98	1.12	0.075	3,718,237	7,419	1.10	1.17
2024-04-09	Z	DM	1.09	1.18	1.02	1.04	-0.04	3,544,032	5,235	0.98	1.16
2024-04-08	Z	DM	0.94	1.10	0.94	1.08	0.1283	3,493,051	3,981	1.02	1.16
2024-04-05	Z	DM	0.9601	0.9796	0.911	0.9317	-0.0431	1,766,742	2,076	0.925	1.07
2024-04-04	Z	DM	0.8358	1.00	0.8307	0.9747	0.1348	6,028,508	6,255	0.98	0.99
2024-04-03	Z	DM	0.8447	0.8855	0.8033	0.84	-0.0088	2,101,719	3,442	0.7592	0.897
2024-04-02	Z	DM	0.847	0.8599	0.818	0.8506	-0.0014	1,202,315	2,198	0.7682	0.9552
2024-04-01	Z	DM	0.88	0.88	0.842	0.8516	-0.0294	1,880,645	3,192	0.842	0.88
2024-03-29	Z	DM	0.8999	0.90	0.8401	0.88	0.0049	0	0	0.86	0.90
2024-03-28	Z	DM	0.8999	0.90	0.8401	0.88	0.0049	3,091,486	3,862	0.86	0.90
2024-03-27	Z	DM	0.81	0.89	0.79	0.87	0.0816	3,578,573	4,474	0.84	0.89
2024-03-26	Z	DM	0.81	0.8442	0.7741	0.7784	-0.0134	2,389,559	3,064	0.80	0.8179
2024-03-25	Z	DM	0.7301	0.8099	0.7301	0.7876	0.0327	2,657,347	3,370	0.7878	0.8684
2024-03-22	Z	DM	0.7924	0.8082	0.73	0.7512	-0.0058	1,973,424	3,911	0.73	0.8497
2024-03-21	Z	DM	0.7749	0.83	0.7352	0.7559	0.0095	4,110,918	4,521	0.75	0.795
2024-03-20	Z	DM	0.7314	0.75	0.7077	0.7432	0.0132	2,116,033	2,738	0.74	0.76
2024-03-19	Z	DM	0.67	0.755	0.6603	0.7292	0.0814	6,124,329	5,893	0.73	0.76
2024-03-18	Z	DM	0.66	0.68	0.626	0.6561	0.0135	3,361,645	4,454	0.6001	0.672
2024-03-15	Z	DM	0.652	0.78	0.6212	0.652	0.0336	9,337,616	8,046	0.6318	0.6947
2024-03-14	Z	DM	0.6536	0.6601	0.6111	0.6164	-0.0166	3,313,202	4,220	0.6127	0.65
2024-03-13	Z	DM	0.6565	0.6996	0.641	0.6426	-0.0005	3,279,049	4,167	0.63	0.719
2024-03-12	Z	DM	0.6513	0.6832	0.6205	0.6571	0.037	2,526,969	3,815	0.69	0.70
2024-03-11	Z	DM	0.694	0.725	0.56	0.6224	-0.064	4,669,269	5,792	0.5824	0.653
2024-03-08	Z	DM	0.7099	0.727	0.6634	0.687	-0.0005	3,183,769	5,070	0.65	0.70
2024-03-07	Z	DM	0.6699	0.72	0.66	0.691	0.0174	5,433,083	6,932	0.6219	0.72
2024-03-06	Z	DM	0.5687	0.6799	0.5504	0.6699	0.135	7,584,771	8,187	0.5945	0.68
2024-03-05	Z	DM	0.5402	0.5533	0.5301	0.5364	-0.0041	2,399,999	3,545	0.50	0.5931
2024-03-04	Z	DM	0.60	0.6195	0.55	0.5502	-0.0586	2,463,273	3,095	0.54	0.6049
2024-03-01	Z	DM	0.60	0.6299	0.5742	0.6099	-0.0018	3,042,863	4,096	0.545	0.6816
2024-02-29	Z	DM	0.5701	0.6359	0.5701	0.6117	0.0463	7,729,293	4,619	0.5579	0.65
2024-02-28	Z	DM	0.59	0.6199	0.57	0.5747	-0.0049	5,008,916	3,979	0.525	0.61
2024-02-27	Z	DM	0.5435	0.58	0.5205	0.5798	0.045	2,889,401	3,227	0.54	0.635
2024-02-26	Z	DM	0.5291	0.555	0.52	0.5348	0.0208	2,543,652	3,903	0.4985	0.6078
2024-02-23	Z	DM	0.47	0.53	0.47	0.5251	0.0633	5,110,529	6,436	0.50	0.55
2024-02-22	Z	DM	0.51	0.5201	0.4551	0.4642	-0.0435	5,664,801	4,558	0.4551	0.5156
2024-02-21	Z	DM	0.51	0.5272	0.501	0.5077	-0.0046	2,552,712	2,701	0.4664	0.5668
2024-02-20	Z	DM	0.552	0.56	0.5011	0.5115	-0.0408	4,564,350	4,824	0.5011	0.52
2024-02-19	Z	DM	0.6375	0.638	0.551	0.551	-0.0622	0	0	0.52	0.6165
2024-02-16	Z	DM	0.6375	0.638	0.551	0.551	-0.0622	6,255,796	5,498	0.52	0.6165
2024-02-15	Z	DM	0.6431	0.66	0.61	0.6135	-0.0432	2,550,302	2,902	0.60	0.6947
2024-02-14	Z	DM	0.596	0.66	0.596	0.66	0.073	2,708,631	3,557	0.5766	0.69
2024-02-13	Z	DM	0.62	0.6222	0.5809	0.5822	-0.06	2,304,743	2,476	0.564	0.63
2024-02-12	Z	DM	0.5956	0.673	0.5956	0.6422	0.0468	3,544,533	3,234	0.605	0.66
2024-02-09	Z	DM	0.6076	0.6196	0.59	0.598	-0.0005	1,683,045	2,208	0.59	0.6094
2024-02-08	Z	DM	0.5831	0.6193	0.5809	0.5986	0.0145	2,259,613	2,398	0.5973	0.6544
2024-02-07	Z	DM	0.6051	0.6132	0.5806	0.5841	-0.0281	2,021,620	2,274	0.583	0.6513
2024-02-06	Z	DM	0.5993	0.625	0.5901	0.6134	0.0257	1,516,040	2,793	0.5442	0.6675
2024-02-05	Z	DM	0.6199	0.62	0.59	0.59	-0.0284	2,234,428	2,767	0.54	0.63
2024-02-02	Z	DM	0.6012	0.6296	0.595	0.6189	0.0006	1,773,414	2,124	0.596	1.50
2024-02-01	Z	DM	0.652	0.6599	0.6053	0.6194	-0.0287	2,870,306	3,056	0.61	0.66
2024-01-31	Z	DM	0.6153	0.6607	0.5917	0.6487	0.0436	9,203,152	2,981	0.60	0.654
2024-01-30	Z	DM	0.6275	0.6282	0.58	0.6055	-0.0218	7,240,333	3,222	0.546	0.6621
2024-01-29	Z	DM	0.6339	0.6471	0.612	0.6282	-0.009	1,785,098	1,903	0.611	0.6936