Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	DMB	10.20	10.25	10.20	10.24	0.05	129,878	149	9.11	12.31
2024-05-06	Z	DMB	10.13	10.19	10.13	10.18	0.035	66,379	244	9.24	11.12
2024-05-03	Z	DMB	10.10	10.16	10.10	10.14	0.0799	56,421	161	9.31	11.12
2024-05-02	Z	DMB	9.98	10.07	9.98	10.06	0.042	108,112	269	8.37	11.12
2024-05-01	Z	DMB	9.97	10.0564	9.96	10.02	0.03	103,405	253	9.10	10.92
2024-04-30	Z	DMB	9.93	9.99	9.93	9.99	-0.01	46,338	203	9.10	10.89
2024-04-29	Z	DMB	10.00	10.01	9.99	10.00	0.005	44,643	228	9.05	10.89
2024-04-26	Z	DMB	9.97	10.00	9.97	9.99	-0.01	26,362	136	9.05	10.89
2024-04-25	Z	DMB	9.97	10.01	9.97	10.00	-0.025	67,811	155	9.05	10.89
2024-04-24	Z	DMB	10.01	10.04	10.00	10.03	-0.015	43,190	173	9.05	10.89
2024-04-23	Z	DMB	9.96	10.065	9.96	10.045	0.055	57,346	101	9.03	10.92
2024-04-22	Z	DMB	9.96	10.00	9.95	9.99		59,963	219	9.03	10.87
2024-04-19	Z	DMB	10.00	10.0199	9.97	9.99	0.01	35,756	152	8.94	10.87
2024-04-18	Z	DMB	9.99	10.019	9.97	9.99	-0.02	68,752	169	9.03	10.87
2024-04-17	Z	DMB	10.02	10.02	9.98	10.01	-0.01	60,198	180	9.12	10.88
2024-04-16	Z	DMB	9.99	10.06	9.99	10.02	-0.03	59,775	194	9.12	10.97
2024-04-15	Z	DMB	10.09	10.11	10.07	10.07	-0.06	63,617	147	9.21	10.94
2024-04-12	Z	DMB	10.11	10.16	10.11	10.13	-0.01	38,197	133	9.21	11.39
2024-04-11	Z	DMB	10.15	10.15	10.09	10.15	0.03	149,455	302	9.22	11.39
2024-04-10	Z	DMB	10.13	10.15	10.08	10.11	-0.11	27,210	79	9.21	11.28
2024-04-09	Z	DMB	10.19	10.25	10.19	10.22	0.02	17,481	40	10.18	11.26
2024-04-08	Z	DMB	10.15	10.24	10.15	10.21	0.059	56,526	185	10.18	11.39
2024-04-05	Z	DMB	10.15	10.1998	10.15	10.16	-0.01	79,845	154	10.12	11.39
2024-04-04	Z	DMB	10.15	10.19	10.13	10.189	0.049	106,712	222	9.25	11.39
2024-04-03	Z	DMB	10.13	10.17	10.13	10.14	-0.06	32,113	121	9.25	11.39
2024-04-02	Z	DMB	10.23	10.25	10.20	10.20	-0.05	56,659	119	9.33	11.39
2024-04-01	Z	DMB	10.33	10.33	10.26	10.26	-0.13	59,201	161	8.81	11.39
2024-03-29	Z	DMB	10.32	10.39	10.30	10.39	0.04	0	0	9.45	10.80
2024-03-28	Z	DMB	10.32	10.39	10.30	10.39	0.04	74,121	141	9.45	10.80
2024-03-27	Z	DMB	10.31	10.34	10.2901	10.32	0.01	13,653	86	9.31	10.80
2024-03-26	Z	DMB	10.32	10.33	10.30	10.31	0.0101	18,268	69	9.30	10.80
2024-03-25	Z	DMB	10.31	10.33	10.28	10.30		64,673	196	9.27	11.38
2024-03-22	Z	DMB	10.32	10.34	10.30	10.31	0.005	39,372	120	9.43	11.20
2024-03-21	Z	DMB	10.32	10.34	10.29	10.31	-0.03	51,322	140	9.42	10.80
2024-03-20	Z	DMB	10.33	10.35	10.3102	10.34	-0.01	31,402	69	9.42	10.80
2024-03-19	Z	DMB	10.35	10.37	10.3205	10.35	0.019	29,539	84	9.21	10.80
2024-03-18	Z	DMB	10.28	10.36	10.28	10.35	0.07	59,760	94	9.26	10.80
2024-03-15	Z	DMB	10.27	10.32	10.16	10.31	0.06	64,025	171	9.27	11.37
2024-03-14	Z	DMB	10.36	10.375	10.23	10.26	-0.115	134,823	224	9.20	10.80
2024-03-13	Z	DMB	10.30	10.38	10.30	10.38	0.02	61,558	164	9.31	10.80
2024-03-12	Z	DMB	10.38	10.38	10.32	10.35		92,892	162	9.33	10.80
2024-03-11	Z	DMB	10.32	10.37	10.32	10.36		79,407	176	9.21	10.80
2024-03-08	Z	DMB	10.34	10.36	10.335	10.36	0.02	80,334	133	9.31	10.80
2024-03-07	Z	DMB	10.36	10.36	10.34	10.34	0.01	60,272	139	9.33	11.38
2024-03-06	Z	DMB	10.31	10.36	10.31	10.34		58,539	225	9.23	11.41
2024-03-05	Z	DMB	10.33	10.36	10.31	10.34	0.05	108,527	355	9.27	11.46
2024-03-04	Z	DMB	10.27	10.3419	10.27	10.29	-0.045	114,237	293	9.97	10.80
2024-03-01	Z	DMB	10.3099	10.35	10.27	10.335	0.005	69,525	188	9.13	11.28
2024-02-29	Z	DMB	10.29	10.33	10.29	10.33	0.045	37,432	109	8.86	11.72
2024-02-28	Z	DMB	10.28	10.29	10.25	10.28	0.02	50,301	123	9.20	10.80
2024-02-27	Z	DMB	10.31	10.31	10.25	10.25	-0.03	64,188	199	8.84	11.72
2024-02-26	Z	DMB	10.37	10.38	10.26	10.28	-0.09	66,286	95	8.84	11.72
2024-02-23	Z	DMB	10.36	10.39	10.35	10.37	0.005	66,792	134	8.80	10.80
2024-02-22	Z	DMB	10.40	10.40	10.36	10.37	0.005	43,355	114	8.86	10.80
2024-02-21	Z	DMB	10.34	10.38	10.34	10.36	0.0012	29,466	71	9.32	11.48
2024-02-20	Z	DMB	10.33	10.37	10.32	10.36	0.0203	47,099	123	8.84	10.80
2024-02-19	Z	DMB	10.36	10.37	10.325	10.34	-0.049	0	0	8.84	11.72
2024-02-16	Z	DMB	10.36	10.37	10.325	10.34	-0.049	32,132	79	8.84	11.72
2024-02-15	Z	DMB	10.34	10.42	10.34	10.42	0.08	21,150	90	8.87	11.72
2024-02-14	Z	DMB	10.33	10.37	10.30	10.34	0.049	70,862	174	8.87	11.72
2024-02-13	Z	DMB	10.30	10.31	10.27	10.29	-0.1068	34,755	120	8.87	11.72
2024-02-12	Z	DMB	10.34	10.38	10.31	10.38	0.06	55,262	153	9.11	10.80
2024-02-09	Z	DMB	10.26	10.32	10.255	10.32	0.0175	86,308	193	9.09	11.23