Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	DSX	3.03	3.03	3.00	3.00	-0.005	324,261	1,040	3.00	3.05
2024-05-02	Z	DSX	2.96	3.04	2.95	3.02	0.0908	709,175	1,684	3.01	3.05
2024-05-01	Z	DSX	2.97	2.97	2.92	2.94	-0.04	412,192	1,241	2.92	2.96
2024-04-30	Z	DSX	2.97	2.99	2.96	2.97	-0.02	458,780	1,259	2.84	3.00
2024-04-29	Z	DSX	2.97	3.00	2.95	2.98	0.025	653,638	1,354	2.70	3.17
2024-04-26	Z	DSX	2.93	2.96	2.91	2.95	0.015	342,576	1,000	2.50	3.20
2024-04-25	Z	DSX	2.90	2.92	2.89	2.92	0.025	248,665	728	2.66	3.40
2024-04-24	Z	DSX	2.93	2.93	2.89	2.89	-0.02	319,229	1,207	2.85	2.93
2024-04-23	Z	DSX	2.90	2.92	2.89	2.92	0.035	402,753	1,480	2.57	3.16
2024-04-22	Z	DSX	2.90	2.91	2.87	2.88	-0.03	390,937	1,110	2.80	3.06
2024-04-19	Z	DSX	2.89	2.91	2.88	2.90	-0.0094	328,362	1,202	2.68	3.15
2024-04-18	Z	DSX	2.91	2.935	2.88	2.89	-0.005	618,554	1,760	2.85	2.96
2024-04-17	Z	DSX	2.90	2.91	2.88	2.90		330,687	1,182	2.90	3.18
2024-04-16	Z	DSX	2.88	2.9001	2.86	2.90	0.02	446,658	1,001	2.82	2.95
2024-04-15	Z	DSX	2.90	2.929	2.86	2.88	-0.03	466,830	1,656	2.80	3.17
2024-04-12	Z	DSX	2.86	2.91	2.85	2.91	0.055	647,807	2,927	2.77	3.15
2024-04-11	Z	DSX	2.88	2.91	2.85	2.85	-0.02	321,546	1,721	2.80	2.91
2024-04-10	Z	DSX	2.91	2.91	2.85	2.87	-0.049	582,610	1,980	2.80	2.94
2024-04-09	Z	DSX	2.93	2.95	2.91	2.91	-0.03	255,783	1,287	2.89	3.18
2024-04-08	Z	DSX	2.94	2.95	2.91	2.94	-0.025	403,239	1,839	2.85	2.95
2024-04-05	Z	DSX	2.94	2.96	2.925	2.95	0.015	293,983	1,761	2.92	3.33
2024-04-04	Z	DSX	2.93	2.97	2.90	2.93	0.03	720,619	2,287	2.78	2.96
2024-04-03	Z	DSX	2.82	2.91	2.82	2.90	0.08	363,820	1,617	2.89	3.17
2024-04-02	Z	DSX	2.87	2.89	2.81	2.83	-0.07	672,362	1,693	2.81	3.17
2024-04-01	Z	DSX	2.90	2.91	2.87	2.88	-0.005	371,220	1,228	2.86	2.89
2024-03-29	Z	DSX	2.87	2.92	2.87	2.89	0.015	0	0	2.83	2.91
2024-03-28	Z	DSX	2.87	2.92	2.87	2.89	0.015	464,242	1,037	2.83	2.91
2024-03-27	Z	DSX	2.90	2.92	2.87	2.88	-0.015	376,163	1,114	2.86	3.08
2024-03-26	Z	DSX	2.90	2.93	2.88	2.90	0.02	430,045	1,220	2.90	2.91
2024-03-25	Z	DSX	2.93	2.94	2.87	2.88	-0.07	700,674	1,359	2.78	2.89
2024-03-22	Z	DSX	2.96	2.96	2.93	2.94	-0.045	276,810	1,011	2.50	3.02
2024-03-21	Z	DSX	2.95	2.98	2.945	2.98	0.021	532,611	1,282	2.80	2.98
2024-03-20	Z	DSX	2.95	2.96	2.90	2.95	-0.005	384,348	1,589	2.92	2.97
2024-03-19	Z	DSX	2.96	3.00	2.95	2.96	-0.02	254,472	1,057	2.90	3.08
2024-03-18	Z	DSX	2.98	2.985	2.9308	2.97	-0.025	551,588	1,357	2.93	3.81
2024-03-15	Z	DSX	3.00	3.015	2.97	2.99	0.01	770,416	1,341	2.93	5.75
2024-03-14	Z	DSX	3.00	3.02	2.96	2.98	-0.025	935,027	2,496	2.98	2.99
2024-03-13	Z	DSX	3.06	3.09	3.00	3.00	-0.069	1,018,748	1,964	2.94	3.05
2024-03-12	Z	DSX	3.02	3.09	2.98	3.07	0.06	1,057,863	2,234	2.92	3.08
2024-03-11	Z	DSX	3.01	3.01	2.97	3.01	-0.015	460,257	1,343	2.97	3.10
2024-03-08	Z	DSX	2.98	3.02	2.98	3.02	0.035	843,591	1,579	2.86	3.01
2024-03-07	Z	DSX	2.92	2.99	2.915	2.98	0.07	483,518	1,374	2.78	3.25
2024-03-06	Z	DSX	2.92	2.94	2.87	2.92		594,783	1,683	2.82	2.92
2024-03-05	Z	DSX	2.90	2.97	2.86	2.92	0.02	651,874	1,646	2.87	3.01
2024-03-04	Z	DSX	3.05	3.06	2.89	2.90	-0.13	1,301,712	2,258	2.86	3.09
2024-03-01	Z	DSX	3.065	3.14	3.06	3.11	0.06	1,785,945	2,616	2.97	3.14
2024-02-29	Z	DSX	3.06	3.12	3.0003	3.05	-0.015	913,117	2,180	2.77	3.33
2024-02-28	Z	DSX	3.06	3.14	3.035	3.06	0.018	1,989,911	2,630	3.00	3.16
2024-02-27	Z	DSX	2.985	3.08	2.985	3.04	0.055	1,174,484	2,177	3.01	3.17
2024-02-26	Z	DSX	2.96	3.00	2.91	2.99	0.035	733,055	1,681	2.78	3.27
2024-02-23	Z	DSX	2.86	2.97	2.82	2.96	0.05	950,463	1,933	2.78	3.00
2024-02-22	Z	DSX	2.92	2.93	2.875	2.92	0.005	740,202	1,738	2.80	3.08
2024-02-21	Z	DSX	2.88	2.94	2.86	2.91	0.04	583,959	2,056	2.81	2.93
2024-02-20	Z	DSX	2.87	2.93	2.85	2.88	-0.005	464,286	1,641	2.85	2.96
2024-02-19	Z	DSX	2.91	2.91	2.85	2.87	-0.04	0	0	2.86	2.97
2024-02-16	Z	DSX	2.91	2.91	2.85	2.87	-0.04	568,800	1,557	2.86	2.97
2024-02-15	Z	DSX	2.86	2.90	2.815	2.90	0.045	439,009	1,433	2.82	3.74
2024-02-14	Z	DSX	2.86	2.89	2.81	2.85	-0.01	729,645	1,928	2.78	2.98
2024-02-13	Z	DSX	2.95	2.98	2.85	2.86	-0.10	833,938	1,834	2.80	2.94
2024-02-12	Z	DSX	2.92	2.97	2.9107	2.96	0.03	357,486	1,443	2.96	2.98
2024-02-09	Z	DSX	2.96	2.97	2.905	2.92	-0.03	450,486	1,270	2.66	3.19
2024-02-08	Z	DSX	2.89	2.95	2.88	2.94	0.03	443,508	1,758	2.80	2.99
2024-02-07	Z	DSX	2.96	2.96	2.895	2.91	-0.05	429,029	1,413	2.90	2.98
2024-02-06	Z	DSX	2.90	2.98	2.88	2.95	0.085	547,590	1,721	2.91	3.08
2024-02-05	Z	DSX	2.91	2.93	2.805	2.87	-0.025	787,556	1,924	2.81	2.93