Dark

DZSI
DZS INC
stock OTC

Inactive

Mar 17, 2025

0.0209USD-63.333%(-0.0361)787,877

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-17	0.0450	0.0794	0.02010	0.0209	-63.333%	787,877	0.000%
2025-03-14	0.0900	0.0900	0.05010	0.0570	+14.000%	201,224	-63.333%
2025-03-13	0.0411	0.0650	0.04110	0.0500	-28.571%	44,669	-58.200%
2025-03-12	0.0999	0.0999	0.06150	0.0700	-13.580%	145,715	-70.143%
2025-03-11	0.0762	0.0993	0.07600	0.0810	-18.919%	44,712	-74.198%
2025-03-10	0.1000	0.1099	0.07510	0.0999	-0.100%	54,293	-79.079%
2025-03-07	0.1100	0.1299	0.08050	0.1000	-9.091%	114,950	-79.100%
2025-03-06	0.1100	0.1689	0.11000	0.1100	-19.708%	121,592	-81.000%
2025-03-05	0.6500	0.7200	0.06800	0.1370	-80.972%	1,721,059	-84.745%
2025-03-04	0.6500	0.7200	0.63100	0.7200	+10.769%	23,666	-97.097%
2025-03-03	0.6600	0.7200	0.65000	0.6500	-0.154%	9,940	-96.785%
2025-02-28	0.6310	0.6510	0.63100	0.6510	0.000%	5,217	-96.790%
2025-02-27	0.6510	0.6610	0.65100	0.6510	-2.836%	4,447	-96.790%
2025-02-26	0.6700	0.7690	0.67000	0.6700	-6.944%	48,725	-96.881%
2025-02-25	0.6751	0.7590	0.67000	0.7200	+7.303%	15,842	-97.097%
2025-02-24	0.7100	0.7200	0.67100	0.6710	-6.806%	16,734	-96.885%
2025-02-21	0.7100	0.7800	0.71000	0.7200	-6.494%	2,366	-97.097%
2025-02-20	0.7000	0.7700	0.70000	0.7700	+9.204%	7,185	-97.286%
2025-02-19	0.7125	0.7200	0.70510	0.7051	-1.039%	38,986	-97.036%
2025-02-18	0.8000	0.8000	0.71250	0.7125	-16.176%	48,853	-97.067%
2025-02-14	0.7900	0.8700	0.71250	0.8500	+6.250%	34,085	-97.541%
2025-02-13	0.7000	0.8300	0.70000	0.8000	+14.123%	8,571	-97.388%
2025-02-12	0.7010	0.8373	0.70100	0.7010	-7.763%	17,654	-97.019%
2025-02-11	0.7300	0.7600	0.70100	0.7600	+4.110%	26,180	-97.250%
2025-02-10	0.7000	0.7300	0.70000	0.7300	-2.667%	2,024	-97.137%
2025-02-07	0.7005	0.7500	0.70050	0.7500	0.000%	26,701	-97.213%
2025-02-06	0.7005	0.8449	0.70050	0.7500	-6.250%	5,398	-97.213%
2025-02-05	0.7300	0.8998	0.69000	0.8000	0.000%	233,129	-97.388%
2025-02-04	0.7300	0.9300	0.73000	0.8000	-1.235%	14,740	-97.388%
2025-02-03	0.7200	0.8500	0.72000	0.8100	-11.957%	14,241	-97.420%
2025-01-31	0.9198	0.9200	0.85000	0.9200	+4.545%	2,032	-97.728%
2025-01-30	0.8800	0.9100	0.88000	0.8800	0.000%	6,819	-97.625%
2025-01-29	0.9450	0.9450	0.85000	0.8800	+3.529%	59,399	-97.625%
2025-01-28	0.7600	0.8500	0.72000	0.8500	+3.659%	87,650	-97.541%
2025-01-27	0.7250	0.8200	0.72500	0.8200	0.000%	1,467	-97.451%
2025-01-24	0.6100	0.8400	0.61000	0.8200	+2.500%	31,476	-97.451%
2025-01-23	0.8400	0.8400	0.75000	0.8000	-4.762%	26,003	-97.388%
2025-01-22	0.7200	0.8400	0.72000	0.8400	+6.329%	1,251	-97.512%
2025-01-21	0.7000	0.8500	0.70000	0.7900	-1.250%	27,101	-97.354%
2025-01-17	0.8000	0.8000	0.75000	0.8000	0.000%	4,447	-97.388%
2025-01-16	0.7200	0.8000	0.70000	0.8000	+12.676%	13,512	-97.388%
2025-01-15	0.7000	0.7200	0.70000	0.7100	-8.974%	7,777	-97.056%
2025-01-14	0.7300	0.7800	0.72000	0.7800	+0.013%	18,310	-97.321%
2025-01-13	0.7000	0.7799	0.67110	0.7799	+11.255%	9,155	-97.320%
2025-01-10	0.7300	0.7500	0.70100	0.7010	-3.973%	5,050	-97.019%
2025-01-08	0.7100	0.7800	0.70000	0.7300	+4.286%	17,308	-97.137%
2025-01-07	0.7000	0.7700	0.70000	0.7000	0.000%	5,908	-97.014%
2025-01-06	0.7800	0.7800	0.70000	0.7000	-10.256%	18,425	-97.014%
2025-01-03	0.6100	0.7800	0.61000	0.7800	+8.333%	5,791	-97.321%
2025-01-02	0.6900	0.7200	0.68555	0.7200	+2.857%	37,166	-97.097%
2024-12-31	0.6706	0.7800	0.64030	0.7000	-10.256%	73,964	-97.014%
2024-12-30	0.6705	0.7800	0.67050	0.7800	+4.000%	28,448	-97.321%
2024-12-27	0.7000	0.7800	0.70000	0.7500	+7.143%	15,626	-97.213%
2024-12-26	0.6703	0.7700	0.67030	0.7000	-10.256%	15,395	-97.014%
2024-12-24	0.6801	0.7800	0.67000	0.7800	-1.266%	32,302	-97.321%
2024-12-23	0.7600	0.7900	0.70000	0.7900	+3.947%	19,465	-97.354%
2024-12-20	0.7700	0.8400	0.76000	0.7600	0.000%	33,208	-97.250%
2024-12-19	0.7600	0.8375	0.76000	0.7600	-5.000%	14,011	-97.250%
2024-12-18	0.8699	0.8699	0.78000	0.8000	-7.781%	13,618	-97.388%
2024-12-17	0.6700	0.8799	0.67000	0.8675	+15.667%	2,003	-97.591%
2024-12-16	0.8000	0.8799	0.75000	0.7500	-6.250%	78,667	-97.213%
2024-12-13	0.7901	0.8300	0.76000	0.8000	-3.614%	53,691	-97.388%
2024-12-12	0.8000	0.8600	0.80000	0.8300	+9.211%	24,419	-97.482%
2024-12-11	0.7600	0.7700	0.76000	0.7600	0.000%	8,997	-97.250%
2024-12-10	0.8700	0.8700	0.76000	0.7600	+13.433%	11,932	-97.250%
2024-12-09	0.6600	0.8000	0.66000	0.6700	-16.250%	10,426	-96.881%
2024-12-06	0.8500	0.8600	0.80000	0.8000	-5.882%	114,811	-97.388%
2024-12-05	0.8500	0.8500	0.85000	0.8500	0.000%	1,725	-97.541%
2024-12-04	0.8500	0.8850	0.85000	0.8500	0.000%	36,053	-97.541%
2024-12-03	0.3100	0.8850	0.31000	0.8500	+2.410%	36,580	-97.541%
2024-12-02	0.8450	0.8500	0.80000	0.8300	+10.667%	30,385	-97.482%
2024-11-29	0.6032	0.8100	0.60320	0.7500	-8.537%	10,173	-97.213%
2024-11-27	0.8000	0.8200	0.75000	0.8200	+2.500%	11,133	-97.451%
2024-11-26	0.8000	0.8850	0.80000	0.8000	0.000%	153,754	-97.388%
2024-11-25	0.6032	0.8500	0.60320	0.8000	+6.667%	170,866	-97.388%
2024-11-22	0.7500	0.7500	0.62000	0.7500	+11.940%	6,033	-97.213%
2024-11-21	0.6000	0.6700	0.60000	0.6700	-4.286%	3,480	-96.881%
2024-11-20	0.7000	0.7400	0.60000	0.7000	-5.405%	28,133	-97.014%
2024-11-19	0.5400	0.7500	0.54000	0.7400	+7.246%	23,386	-97.176%
2024-11-18	0.7500	0.7990	0.66000	0.6900	+4.545%	44,748	-96.971%
2024-11-15	0.7000	0.7600	0.55100	0.6600	+11.826%	20,118	-96.833%
2024-11-14	0.5200	0.7575	0.52000	0.5902	+5.865%	65,868	-96.459%
2024-11-13	0.5212	0.6100	0.50500	0.5575	-15.530%	72,620	-96.251%
2024-11-12	0.5050	0.6700	0.50500	0.6600	+1.538%	77,228	-96.833%
2024-11-11	0.5500	0.6500	0.55000	0.6500	0.000%	20,860	-96.785%
2024-11-08	0.6000	0.7500	0.60000	0.6500	+3.175%	74,719	-96.785%
2024-11-07	0.5200	0.6400	0.52000	0.6300	-4.545%	33,674	-96.683%
2024-11-06	0.6000	0.6900	0.60000	0.6600	-4.348%	31,674	-96.833%
2024-11-05	0.8000	0.8000	0.69000	0.6900	+8.661%	29,957	-96.971%
2024-11-04	0.5600	0.6700	0.56000	0.6350	-2.308%	8,909	-96.709%
2024-11-01	0.6500	0.7000	0.62500	0.6500	-17.722%	74,550	-96.785%
2024-10-31	0.7500	0.8000	0.65000	0.7900	+5.333%	74,777	-97.354%
2024-10-30	0.7500	0.7500	0.75000	0.7500	-1.316%	5,381	-97.213%
2024-10-29	0.7300	0.7600	0.73000	0.7600	+4.110%	7,744	-97.250%
2024-10-28	0.7300	0.7890	0.73000	0.7300	+4.286%	26,742	-97.137%
2024-10-25	0.2100	0.8000	0.21000	0.7000	-11.392%	38,173	-97.014%
2024-10-24	0.7400	0.7999	0.74000	0.7900	0.000%	59,171	-97.354%
2024-10-23	0.6800	0.7900	0.59000	0.7900	-3.067%	28,576	-97.354%
2024-10-22	0.7700	0.8400	0.77000	0.8150	+8.667%	78,641	-97.436%
2024-10-21	0.8600	0.8600	0.71000	0.7500	-10.714%	7,842	-97.213%
2024-10-18	0.8500	0.8600	0.75000	0.8400	+2.439%	92,948	-97.512%
2024-10-17	0.8000	0.8450	0.79000	0.8200	+2.500%	33,300	-97.451%
2024-10-16	0.6350	0.8485	0.63500	0.8000	+54.589%	215,186	-97.388%
2024-10-15	0.6000	0.6200	0.50600	0.5175	-13.200%	6,717	-95.961%
2024-10-14	0.5200	0.6200	0.52000	0.5962	+21.673%	12,960	-96.494%
2024-10-11	0.5800	0.6200	0.49000	0.4900	-15.517%	23,736	-95.735%
2024-10-10	0.5350	0.5800	0.53500	0.5800	-1.861%	710	-96.397%
2024-10-09	0.5550	0.6250	0.55500	0.5910	-6.190%	18,682	-96.464%
2024-10-08	0.5550	0.6450	0.55500	0.6300	+9.565%	17,797	-96.683%
2024-10-07	0.6000	0.6300	0.56000	0.5750	-11.538%	16,525	-96.365%
2024-10-04	0.5600	0.6500	0.56000	0.6500	+16.906%	11,255	-96.785%
2024-10-03	0.6150	0.6150	0.55500	0.5560	-11.040%	6,618	-96.241%
2024-10-02	0.6280	0.6500	0.55000	0.6250	+12.613%	17,007	-96.656%
2024-10-01	0.5550	0.5650	0.55500	0.5550	-11.905%	3,201	-96.234%
2024-09-30	0.5550	0.6400	0.55500	0.6300	+13.514%	4,834	-96.683%
2024-09-27	0.5500	0.6400	0.55000	0.5550	+0.909%	15,586	-96.234%
2024-09-26	0.5500	0.5500	0.55000	0.5500	0.000%	700	-96.200%
2024-09-25	0.5870	0.6500	0.55000	0.5500	-8.333%	7,441	-96.200%
2024-09-24	0.5000	0.6000	0.50000	0.6000	+9.091%	19,584	-96.517%
2024-09-23	0.6000	0.6000	0.55000	0.5500	-8.333%	7,389	-96.200%
2024-09-20	0.5500	0.6000	0.55000	0.6000	0.000%	838	-96.517%
2024-09-19	0.5700	0.6000	0.52000	0.6000	+3.448%	13,015	-96.517%
2024-09-18	0.6000	0.6000	0.52000	0.5800	-3.333%	18,535	-96.397%
2024-09-17	0.6400	0.6400	0.60000	0.6000	-3.226%	1,926	-96.517%
2024-09-16	0.7199	0.7200	0.51000	0.6200	-11.429%	139,998	-96.629%
2024-09-13	0.6580	0.7197	0.60000	0.7000	+6.061%	64,476	-97.014%
2024-09-12	0.6750	0.6750	0.60000	0.6600	-1.493%	41,859	-96.833%
2024-09-11	0.6000	0.6888	0.60000	0.6700	+17.544%	34,534	-96.881%
2024-09-10	0.6750	0.7192	0.52000	0.5700	-12.308%	74,875	-96.333%
2024-09-09	0.6500	0.7000	0.58000	0.6500	+12.069%	131,469	-96.785%
2024-09-06	0.6000	0.6500	0.58000	0.5800	-3.333%	47,993	-96.397%
2024-09-05	0.6000	0.6500	0.45000	0.6000	0.000%	65,728	-96.517%
2024-09-04	0.1001	0.6000	0.10010	0.6000	+499.401%	358,990	-96.517%
2024-09-03	0.1600	0.1600	0.04000	0.1001	-33.267%	22,199	-79.121%
2024-08-30	0.5000	0.5000	0.15000	0.1500	-25.000%	17,327	-86.067%
2024-08-29	0.2000	0.2000	0.20000	0.2000	-20.000%	246	-89.550%
2024-08-27	0.5000	0.5000	0.20000	0.2500	+25.000%	124,598	-91.640%
2024-08-26	0.2000	0.2000	0.20000	0.2000	-51.220%	2,085	-89.550%
2024-08-23	0.2900	0.5200	0.29000	0.4100	+105.000%	75,064	-94.902%
2024-08-22	0.1655	0.2000	0.08000	0.2000	-25.926%	26,244	-89.550%
2024-08-21	0.1800	0.2700	0.10000	0.2700	+145.455%	41,355	-92.259%
2024-08-20	0.2000	0.4799	0.11000	0.1100	-38.889%	33,636	-81.000%
2024-08-19	0.1800	0.3900	0.18000	0.1800	+12.500%	9,165	-88.389%
2024-08-16	0.1500	0.4799	0.11000	0.1600	-9.605%	20,238	-86.938%
2024-08-15	0.0700	0.1770	0.07000	0.1770	+47.500%	24,465	-88.192%
2024-08-14	0.0010	0.4800	0.00100	0.1200	-33.333%	43,659	-82.583%
2024-08-13	0.5000	0.5000	0.15005	0.1800	-47.598%	32,634	-88.389%
2024-08-12	0.5880	0.6788	0.28000	0.3435	+7.344%	17,583	-93.916%
2024-08-09	0.3510	0.4100	0.26700	0.3200	-20.239%	1,441,566	-93.469%
2024-08-08	0.5101	0.5321	0.28100	0.4012	-22.846%	4,117,309	-94.791%
2024-08-07	0.5801	0.6726	0.49070	0.5200	-50.000%	2,351,576	-95.981%
2024-08-06	1.1100	1.1200	1.04000	1.0400	-11.111%	368,488	-97.990%
2024-08-05	1.1400	1.2100	1.13000	1.1700	+0.429%	80,041	-98.214%
2024-08-02	1.1500	1.2000	1.15000	1.1650	+0.431%	200,082	-98.206%
2024-08-01	1.1800	1.2000	1.15000	1.1600	-1.695%	84,753	-98.198%
2024-07-31	1.2400	1.2800	1.18000	1.1800	-2.479%	206,625	-98.229%
2024-07-30	1.1700	1.2798	1.16000	1.2100	+2.542%	70,827	-98.273%
2024-07-29	1.2800	1.2900	1.18000	1.1800	-6.349%	201,295	-98.229%
2024-07-26	1.3100	1.3400	1.26000	1.2600	-3.077%	36,003	-98.341%
2024-07-25	1.3100	1.3300	1.29000	1.3000	0.000%	54,168	-98.392%
2024-07-24	1.3200	1.3250	1.30000	1.3000	-3.704%	52,479	-98.392%
2024-07-23	1.3700	1.4300	1.35000	1.3500	-2.878%	94,746	-98.452%
2024-07-22	1.2700	1.3900	1.25000	1.3900	+11.200%	89,003	-98.496%
2024-07-19	1.2300	1.2600	1.20000	1.2500	0.000%	108,275	-98.328%
2024-07-18	1.3000	1.3500	1.25000	1.2500	-4.580%	91,923	-98.328%
2024-07-17	1.3300	1.3800	1.28000	1.3100	-3.676%	90,395	-98.405%
2024-07-16	1.2900	1.4000	1.29000	1.3600	+4.615%	137,867	-98.463%
2024-07-15	1.2600	1.3100	1.26000	1.3000	+1.563%	64,633	-98.392%
2024-07-12	1.2300	1.3000	1.23000	1.2800	+3.226%	101,720	-98.367%
2024-07-11	1.2000	1.2600	1.20000	1.2400	+3.333%	78,167	-98.315%
2024-07-10	1.1800	1.2200	1.16020	1.2000	+0.840%	107,155	-98.258%
2024-07-09	1.2000	1.2100	1.16000	1.1900	-0.833%	83,863	-98.244%
2024-07-08	1.1800	1.2200	1.18000	1.2000	+1.695%	98,530	-98.258%
2024-07-05	1.1800	1.2000	1.17500	1.1800	+0.855%	114,718	-98.229%
2024-07-03	1.1600	1.2000	1.16000	1.1700	-0.847%	70,414	-98.214%
2024-07-02	1.1800	1.3036	1.13000	1.1800	+1.724%	82,517	-98.229%
2024-07-01	1.2100	1.2400	1.15000	1.1600	-0.855%	278,895	-98.198%
2024-06-28	1.3500	1.4200	1.17000	1.1700	-13.333%	2,524,003	-98.214%
2024-06-27	1.4500	1.4500	1.34000	1.3500	-3.571%	142,842	-98.452%
2024-06-26	1.3700	1.5000	1.36000	1.4000	+2.190%	145,612	-98.507%
2024-06-25	1.4000	1.4200	1.35000	1.3700	-1.439%	173,292	-98.474%
2024-06-24	1.3600	1.4200	1.36000	1.3900	0.000%	58,681	-98.496%
2024-06-21	1.3500	1.4200	1.34000	1.3900	+2.963%	131,121	-98.496%
2024-06-20	1.3600	1.3950	1.34000	1.3500	-2.174%	79,379	-98.452%
2024-06-18	1.3900	1.4300	1.37000	1.3800	-1.429%	47,829	-98.486%
2024-06-17	1.4300	1.4500	1.39000	1.4000	-3.448%	67,508	-98.507%
2024-06-14	1.4100	1.4600	1.39000	1.4500	+2.837%	143,892	-98.559%
2024-06-13	1.5400	1.5800	1.39000	1.4100	-9.032%	172,312	-98.518%
2024-06-12	1.6400	1.6500	1.53000	1.5500	0.000%	182,317	-98.652%
2024-06-11	1.7300	1.7500	1.53000	1.5500	-9.884%	200,510	-98.652%
2024-06-10	1.6300	1.7500	1.58000	1.7200	+4.242%	130,042	-98.785%
2024-06-07	1.4500	1.7589	1.40000	1.6500	+13.793%	221,140	-98.733%
2024-06-06	1.4600	1.4600	1.40010	1.4500	-2.685%	23,010	-98.559%
2024-06-05	1.5700	1.5700	1.38000	1.4900	-3.871%	119,558	-98.597%
2024-06-04	1.5600	1.5600	1.48000	1.5500	-0.322%	33,853	-98.652%
2024-06-03	1.5000	1.6300	1.50000	1.5550	+5.782%	69,395	-98.656%
2024-05-31	1.5300	1.5300	1.37000	1.4700	-3.922%	57,731	-98.578%
2024-05-30	1.5500	1.6000	1.45000	1.5300	0.000%	110,879	-98.634%
2024-05-29	1.4000	1.6300	1.33000	1.5300	+9.286%	382,526	-98.634%
2024-05-28	1.3600	1.4300	1.28000	1.4000	+2.190%	108,999	-98.507%
2024-05-24	1.2900	1.4600	1.24000	1.3700	+8.730%	284,663	-98.474%
2024-05-23	1.3400	1.3700	1.26000	1.2600	-6.667%	141,152	-98.341%
2024-05-22	1.3600	1.3600	1.30000	1.3500	-0.369%	80,547	-98.452%
2024-05-21	1.3700	1.4200	1.35000	1.3550	-1.095%	56,395	-98.458%
2024-05-20	1.5200	1.5400	1.35000	1.3700	-9.868%	80,778	-98.474%
2024-05-17	1.5500	1.5800	1.44000	1.5200	0.000%	140,760	-98.625%
2024-05-16	1.5200	1.6100	1.52000	1.5200	0.000%	74,957	-98.625%
2024-05-15	1.4800	1.5350	1.44000	1.5200	+2.013%	95,956	-98.625%
2024-05-14	1.6200	1.6400	1.46000	1.4900	-8.308%	120,223	-98.597%
2024-05-13	1.6900	1.6900	1.55000	1.6250	-4.412%	241,691	-98.714%
2024-05-10	1.7900	1.7900	1.52000	1.7000	-3.409%	169,335	-98.771%
2024-05-09	1.7400	1.9600	1.69000	1.7600	-4.865%	454,164	-98.813%
2024-05-08	1.3500	2.0699	1.32010	1.8500	+37.037%	2,708,689	-98.870%
2024-05-07	1.2500	1.4200	1.21000	1.3500	+6.299%	273,968	-98.452%
2024-05-06	1.0800	1.2800	1.06000	1.2700	+19.249%	438,801	-98.354%
2024-05-03	1.0100	1.0700	0.98010	1.0650	+6.500%	173,586	-98.038%
2024-05-02	1.0155	1.0300	0.95000	1.0000	+0.553%	184,867	-97.910%
2024-05-01	0.9896	1.0200	0.97000	0.9945	+1.469%	118,545	-97.898%
2024-04-30	1.1000	1.1200	0.98000	0.9801	-10.083%	228,502	-97.868%
2024-04-29	1.1700	1.2199	1.08000	1.0900	-7.627%	129,603	-98.083%
2024-04-26	1.1300	1.2300	1.13000	1.1800	+5.357%	42,341	-98.229%
2024-04-25	1.1200	1.1500	1.11000	1.1200	-0.885%	85,277	-98.134%
2024-04-24	1.1700	1.1996	1.12000	1.1300	-5.833%	199,449	-98.150%
2024-04-23	1.2500	1.3100	1.16000	1.2000	-1.639%	94,210	-98.258%
2024-04-22	1.1600	1.3400	1.16000	1.2200	+7.965%	86,239	-98.287%
2024-04-19	1.0800	1.1600	1.07000	1.1300	+5.607%	93,742	-98.150%
2024-04-18	1.1700	1.1900	1.06000	1.0700	-7.759%	134,438	-98.047%
2024-04-17	1.1600	1.2100	1.14500	1.1600	-1.695%	73,198	-98.198%
2024-04-16	1.2200	1.2350	1.12000	1.1800	0.000%	77,243	-98.229%
2024-04-15	1.2900	1.2900	1.08000	1.1800	-5.600%	185,049	-98.229%
2024-04-12	1.3100	1.3600	1.24000	1.2500	-2.344%	109,354	-98.328%
2024-04-11	1.3200	1.3200	1.28000	1.2800	-3.030%	83,092	-98.367%
2024-04-10	1.3100	1.3474	1.28000	1.3200	+0.763%	50,955	-98.417%
2024-04-09	1.3500	1.3800	1.30000	1.3100	-1.504%	59,533	-98.405%
2024-04-08	1.3100	1.3700	1.30000	1.3300	+2.308%	79,765	-98.429%
2024-04-05	1.3100	1.3300	1.26000	1.3000	-1.515%	81,215	-98.392%
2024-04-04	1.2900	1.3500	1.29000	1.3200	+0.763%	58,472	-98.417%
2024-04-03	1.3700	1.4000	1.31000	1.3100	-5.072%	92,973	-98.405%
2024-04-02	1.3400	1.3800	1.30000	1.3800	+3.759%	95,064	-98.486%
2024-04-01	1.3100	1.3400	1.28000	1.3300	+0.758%	56,420	-98.429%
2024-03-28	1.3100	1.3660	1.29000	1.3200	+2.326%	79,799	-98.417%
2024-03-27	1.2900	1.3800	1.27000	1.2900	+0.781%	123,206	-98.380%
2024-03-26	1.3800	1.3800	1.26500	1.2800	-7.246%	141,153	-98.367%
2024-03-25	1.3200	1.4000	1.27000	1.3800	+6.977%	327,595	-98.486%
2024-03-22	1.2800	1.3300	1.25000	1.2900	-0.769%	87,254	-98.380%
2024-03-21	1.3700	1.3700	1.28000	1.3000	-2.256%	113,681	-98.392%
2024-03-20	1.3000	1.3435	1.26500	1.3300	+3.101%	131,065	-98.429%
2024-03-19	1.3700	1.3700	1.27000	1.2900	-1.527%	152,419	-98.380%
2024-03-18	1.4500	1.4500	1.31000	1.3100	-7.746%	280,096	-98.405%
2024-03-15	1.3900	1.4600	1.37000	1.4200	0.000%	158,524	-98.528%
2024-03-14	1.5000	1.5100	1.41000	1.4200	-2.740%	87,610	-98.528%
2024-03-13	1.4100	1.5100	1.41000	1.4600	+3.546%	115,607	-98.568%
2024-03-12	1.4900	1.4900	1.40000	1.4100	-4.730%	94,127	-98.518%
2024-03-11	1.4000	1.4900	1.37000	1.4800	+4.225%	236,885	-98.588%
2024-03-08	1.4600	1.4700	1.40000	1.4200	0.000%	83,268	-98.528%
2024-03-07	1.4400	1.4600	1.37000	1.4200	+2.158%	57,881	-98.528%
2024-03-06	1.3600	1.4699	1.33000	1.3900	+2.963%	220,815	-98.496%
2024-03-05	1.4800	1.4850	1.35000	1.3500	-4.255%	122,641	-98.452%
2024-03-04	1.4600	1.5100	1.40000	1.4100	-1.399%	204,050	-98.518%
2024-03-01	1.4600	1.5190	1.40020	1.4300	-2.721%	60,606	-98.538%
2024-02-29	1.4100	1.5000	1.38000	1.4700	+3.521%	213,172	-98.578%
2024-02-28	1.4500	1.4900	1.40000	1.4200	-1.389%	56,233	-98.528%
2024-02-27	1.4400	1.5000	1.40000	1.4400	-0.690%	113,734	-98.549%
2024-02-26	1.4200	1.4600	1.39000	1.4500	+2.837%	89,235	-98.559%
2024-02-23	1.4000	1.4550	1.35000	1.4100	-2.083%	137,112	-98.518%
2024-02-22	1.5100	1.5500	1.43000	1.4400	-3.356%	264,605	-98.549%
2024-02-21	1.4900	1.5200	1.41000	1.4900	-0.667%	254,038	-98.597%
2024-02-20	1.3300	1.5700	1.33000	1.5000	+10.294%	282,127	-98.607%
2024-02-16	1.5500	1.5800	1.35000	1.3600	-11.688%	153,932	-98.463%
2024-02-15	1.4200	1.5500	1.40000	1.5400	+6.944%	114,563	-98.643%
2024-02-14	1.4100	1.4400	1.35500	1.4400	+1.408%	162,642	-98.549%
2024-02-13	1.5100	1.5300	1.34500	1.4200	-5.333%	208,214	-98.528%
2024-02-12	1.6400	1.6743	1.50000	1.5000	-8.537%	317,835	-98.607%
2024-02-09	1.5400	1.6700	1.53000	1.6400	+8.609%	89,210	-98.726%
2024-02-08	1.5300	1.5799	1.51000	1.5100	-1.948%	43,116	-98.616%
2024-02-07	1.5600	1.5799	1.50000	1.5400	-1.282%	57,020	-98.643%
2024-02-06	1.4800	1.5700	1.48000	1.5600	+5.405%	90,822	-98.660%
2024-02-05	1.5500	1.5500	1.47000	1.4800	-4.516%	139,724	-98.588%
2024-02-02	1.5500	1.6100	1.51000	1.5500	0.000%	120,056	-98.652%
2024-02-01	1.5700	1.6200	1.53000	1.5500	-0.641%	110,489	-98.652%
2024-01-31	1.6500	1.6800	1.56000	1.5600	-7.692%	165,050	-98.660%
2024-01-30	1.7500	1.7500	1.65000	1.6900	-3.429%	83,739	-98.763%
2024-01-29	1.6800	1.7500	1.65500	1.7500	+3.550%	211,184	-98.806%
2024-01-26	1.6500	1.7100	1.65000	1.6900	+0.595%	64,635	-98.763%
2024-01-25	1.6500	1.7000	1.60000	1.6800	+2.439%	58,051	-98.756%
2024-01-24	1.6900	1.7400	1.63000	1.6400	+0.613%	141,783	-98.726%
2024-01-23	1.6800	1.6850	1.61000	1.6300	-1.807%	43,720	-98.718%
2024-01-22	1.6700	1.6800	1.61000	1.6600	-0.599%	80,322	-98.741%
2024-01-19	1.6000	1.6800	1.53010	1.6700	+6.369%	91,458	-98.749%
2024-01-18	1.6000	1.6399	1.52000	1.5700	-1.258%	68,994	-98.669%
2024-01-17	1.5100	1.6493	1.46000	1.5900	+6.000%	205,224	-98.686%
2024-01-16	1.6500	1.6800	1.49000	1.5000	-9.639%	383,997	-98.607%
2024-01-12	1.6900	1.7299	1.65300	1.6600	0.000%	122,163	-98.741%
2024-01-11	1.8400	1.8400	1.64000	1.6600	-9.783%	129,185	-98.741%
2024-01-10	1.7300	1.8800	1.67000	1.8400	+6.358%	254,660	-98.864%
2024-01-09	1.8700	1.8700	1.66000	1.7300	-11.282%	364,542	-98.792%
2024-01-08	1.5000	1.9800	1.50000	1.9500	+25.000%	511,659	-98.928%
2024-01-05	1.5800	1.6700	1.51000	1.5600	-5.455%	1,905,350	-98.660%
2024-01-04	1.6800	1.7900	1.60000	1.6500	-1.786%	138,465	-98.733%
2024-01-03	1.7000	1.8750	1.60000	1.6800	-4.274%	207,042	-98.756%
2024-01-02	1.9300	1.9700	1.75000	1.7550	-10.914%	222,904	-98.809%
2023-12-29	1.8700	2.1500	1.85000	1.9700	+7.065%	351,099	-98.939%
2023-12-28	1.9400	1.9911	1.73000	1.8400	-4.663%	161,191	-98.864%
2023-12-27	1.8200	1.9400	1.80000	1.9300	+4.324%	82,811	-98.917%
2023-12-26	2.0700	2.1050	1.79000	1.8500	-11.058%	189,045	-98.870%
2023-12-22	1.9800	2.2400	1.98000	2.0800	+5.584%	219,340	-98.995%
2023-12-21	1.7800	2.0200	1.78000	1.9700	+11.932%	277,876	-98.939%
2023-12-20	1.7800	1.8600	1.68000	1.7600	+1.734%	239,996	-98.813%
2023-12-19	1.5500	1.8300	1.55000	1.7300	+15.333%	286,467	-98.792%
2023-12-18	1.4200	1.5199	1.40000	1.5000	+9.489%	91,358	-98.607%
2023-12-15	1.4300	1.4500	1.37000	1.3700	-1.439%	223,106	-98.474%
2023-12-14	1.4400	1.4800	1.35000	1.3900	-0.714%	248,497	-98.496%
2023-12-13	1.4200	1.4400	1.34000	1.4000	+0.719%	175,531	-98.507%
2023-12-12	1.4400	1.4400	1.34000	1.3900	-0.714%	264,474	-98.496%
2023-12-11	1.4300	1.4900	1.33000	1.4000	-0.709%	228,471	-98.507%
2023-12-08	1.3100	1.4400	1.29000	1.4100	+8.462%	534,833	-98.518%
2023-12-07	1.2800	1.3300	1.27000	1.3000	+1.563%	199,611	-98.392%
2023-12-06	1.3500	1.4700	1.26000	1.2800	-5.185%	606,228	-98.367%
2023-12-05	1.3400	1.4800	1.32500	1.3500	-1.099%	178,659	-98.452%
2023-12-04	1.5000	1.6000	1.36000	1.3650	-10.784%	998,989	-98.469%
2023-12-01	1.6000	1.6550	1.52000	1.5300	-4.969%	129,050	-98.634%
2023-11-30	1.5400	1.6900	1.48000	1.6100	+3.205%	117,915	-98.702%
2023-11-29	1.5600	1.5700	1.49000	1.5600	+3.311%	88,566	-98.660%
2023-11-28	1.5000	1.5700	1.50000	1.5100	+2.027%	95,596	-98.616%
2023-11-27	1.4400	1.4900	1.37000	1.4800	+4.225%	79,027	-98.588%
2023-11-24	1.3300	1.4400	1.33000	1.4200	+4.797%	26,103	-98.528%
2023-11-22	1.3300	1.3686	1.32010	1.3550	+1.119%	31,485	-98.458%
2023-11-21	1.4800	1.4818	1.31000	1.3400	-10.067%	60,476	-98.440%
2023-11-20	1.3900	1.4900	1.39000	1.4900	+7.971%	61,615	-98.597%
2023-11-17	1.3600	1.4000	1.36000	1.3800	+3.759%	63,898	-98.486%
2023-11-16	1.4000	1.4100	1.32000	1.3300	-2.206%	60,068	-98.429%
2023-11-15	1.3000	1.4000	1.30000	1.3600	+6.667%	67,825	-98.463%
2023-11-14	1.3000	1.4200	1.24000	1.2750	+2.410%	200,602	-98.361%
2023-11-13	1.5700	1.6200	1.24000	1.2450	-22.671%	272,186	-98.321%
2023-11-10	1.5000	1.6350	1.47900	1.6100	-0.617%	153,491	-98.702%
2023-11-09	1.6400	1.7400	1.60000	1.6200	-1.818%	151,043	-98.710%
2023-11-08	1.5700	1.7800	1.57000	1.6500	+5.096%	241,589	-98.733%
2023-11-07	1.5900	1.6000	1.49000	1.5700	+0.641%	220,760	-98.669%
2023-11-06	1.4900	1.6776	1.47000	1.5600	+5.763%	137,734	-98.660%
2023-11-03	1.2500	1.5000	1.25000	1.4750	+18.952%	146,042	-98.583%
2023-11-02	1.2500	1.3100	1.23500	1.2400	-0.800%	194,168	-98.315%
2023-11-01	1.2700	1.3200	1.25000	1.2500	-1.575%	298,503	-98.328%
2023-10-31	1.3200	1.3500	1.26000	1.2700	-3.788%	826,946	-98.354%
2023-10-30	1.3800	1.3800	1.27000	1.3200	-1.493%	111,779	-98.417%
2023-10-27	1.3700	1.4000	1.32000	1.3400	-3.597%	58,829	-98.440%
2023-10-26	1.4800	1.4850	1.36000	1.3900	-6.081%	142,289	-98.496%
2023-10-25	1.5300	1.6650	1.45000	1.4800	-1.987%	97,507	-98.588%
2023-10-24	1.4200	1.5900	1.42000	1.5100	+5.594%	110,040	-98.616%
2023-10-23	1.5700	1.6300	1.43000	1.4300	-8.333%	311,878	-98.538%
2023-10-20	1.7100	1.7100	1.54000	1.5600	-7.143%	187,046	-98.660%
2023-10-19	1.7900	1.7900	1.66000	1.6800	-7.182%	64,369	-98.756%
2023-10-18	1.8500	1.8500	1.78000	1.8100	-0.549%	79,084	-98.845%
2023-10-17	1.7300	1.8300	1.73000	1.8200	+3.409%	73,849	-98.852%
2023-10-16	1.6800	1.8100	1.63440	1.7600	+7.317%	172,718	-98.813%
2023-10-13	1.7000	1.7000	1.58000	1.6400	-1.796%	162,381	-98.726%
2023-10-12	1.7900	1.7900	1.66280	1.6700	-4.571%	89,896	-98.749%
2023-10-11	1.8400	1.8700	1.73010	1.7500	-3.315%	48,556	-98.806%
2023-10-10	1.7900	1.8500	1.74000	1.8100	+4.023%	108,455	-98.845%
2023-10-09	1.8500	1.8650	1.72000	1.7400	-8.421%	193,371	-98.799%
2023-10-06	1.8500	1.9500	1.85000	1.9000	+1.604%	110,438	-98.900%
2023-10-05	1.9500	1.9699	1.80000	1.8700	-4.592%	158,420	-98.882%
2023-10-04	1.8400	1.9900	1.80000	1.9600	+5.946%	201,893	-98.934%
2023-10-03	2.0400	2.0400	1.83000	1.8500	-7.035%	189,118	-98.870%
2023-10-02	2.0700	2.3150	1.98000	1.9900	-5.238%	207,731	-98.950%
2023-09-29	2.1600	2.1700	2.05000	2.1000	-2.778%	311,047	-99.005%
2023-09-28	2.2500	2.3200	2.13000	2.1600	-4.846%	144,972	-99.032%
2023-09-27	2.2501	2.4100	2.25000	2.2700	+0.442%	90,393	-99.079%
2023-09-26	2.2500	2.3000	2.25000	2.2600	-0.877%	84,067	-99.075%
2023-09-25	2.3000	2.3700	2.26000	2.2800	-0.870%	74,511	-99.083%
2023-09-22	2.2600	2.3300	2.25000	2.3000	+0.877%	94,475	-99.091%

document.getElementById("BZmjW1").onerror = function(){this.style.display='none';}; .dark-mode .CD0JL9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CD0JL9{ color: #333333; background-color: white; border: 2px solid #333333; }DZSIDZS INCstock OTC

DZSI
DZS INC
stock OTC