On December 31, 2004, Dmc Global (BOOM) had a market capitalization of $121.7M, based on 22.36M shares at a price of $5.44.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $5.44 | 381,438 | 22,363,500 | $121,713,348.75 |
December 30 2004 | $5.36 | 850,976 | 22,363,500 | $119,904,141.60 |
December 29 2004 | $5.43 | 865,028 | 22,363,500 | $121,507,604.55 |
December 28 2004 | $5.16 | 528,012 | 22,363,500 | $115,391,187.30 |
December 27 2004 | $5.24 | 729,072 | 22,363,500 | $117,195,921.75 |
December 23 2004 | $5.51 | 402,838 | 22,363,500 | $123,111,067.50 |
December 22 2004 | $5.52 | 858,100 | 22,363,500 | $123,412,974.75 |
December 21 2004 | $5.79 | 2,113,422 | 22,363,500 | $129,426,519.90 |
December 20 2004 | $6.06 | 2,715,386 | 22,363,500 | $135,542,937.15 |
December 17 2004 | $5.25 | 2,230,206 | 22,363,500 | $117,296,557.50 |
December 16 2004 | $5.06 | 1,048,882 | 22,363,500 | $113,186,146.20 |
December 15 2004 | $5.11 | 707,640 | 22,363,500 | $114,188,031.00 |
December 14 2004 | $5.36 | 443,184 | 22,363,500 | $119,803,505.85 |
December 13 2004 | $5.45 | 588,384 | 22,363,500 | $121,807,275.45 |
December 10 2004 | $5.57 | 1,891,928 | 22,363,500 | $124,616,131.05 |
December 09 2004 | $5.38 | 1,190,422 | 22,363,500 | $120,304,448.25 |
December 08 2004 | $5.51 | 846,644 | 22,363,500 | $123,111,067.50 |
December 07 2004 | $5.92 | 1,311,168 | 22,363,500 | $132,434,410.65 |
December 06 2004 | $6.28 | 2,626,742 | 22,363,500 | $140,355,562.35 |
December 03 2004 | $5.83 | 1,339,636 | 22,363,500 | $130,330,005.30 |
December 02 2004 | $6.05 | 1,692,158 | 22,363,500 | $135,243,266.25 |
December 01 2004 | $6.41 | 1,401,064 | 22,363,500 | $143,363,453.10 |
November 30 2004 | $6.86 | 3,002,426 | 22,363,500 | $153,389,010.15 |
November 29 2004 | $6.76 | 4,210,852 | 22,363,500 | $151,282,368.45 |
November 26 2004 | $7.25 | 2,464,442 | 22,363,500 | $162,211,410.90 |
