The lowest closing price for Dmc Global (BOOM) in 1992 was $0.78, on August 21, 1992. It was down 41.2% for the year. The latest price is $7.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1992 | $1.12 | $1.12 | $0.95 | $1.12 | 16,400 |
December 30 1992 | $0.95 | $1.06 | $0.95 | $0.95 | 13,600 |
December 29 1992 | $1.06 | $1.06 | $0.95 | $1.06 | 6,000 |
December 28 1992 | $0.95 | $0.95 | $0.95 | $0.95 | 2,000 |
December 24 1992 | $0.98 | $0.98 | $0.95 | $0.98 | 17,800 |
December 23 1992 | $0.95 | $1.01 | $0.95 | $0.95 | 17,200 |
December 22 1992 | $0.95 | $0.95 | $0.95 | $0.95 | 2,600 |
December 21 1992 | $0.95 | $0.95 | $0.95 | $0.95 | 400 |
December 18 1992 | $0.95 | $1.01 | $0.95 | $0.95 | 22,400 |
December 17 1992 | $1.01 | $1.01 | $1.01 | $1.01 | 200 |
December 15 1992 | $1.01 | $1.12 | $1.01 | $1.01 | 14,800 |
December 14 1992 | $1.06 | $1.06 | $1.06 | $1.06 | 6,600 |
December 11 1992 | $1.29 | $1.29 | $1.06 | $1.29 | 1,000 |
December 10 1992 | $1.06 | $1.06 | $1.06 | $1.06 | 2,000 |
December 09 1992 | $1.23 | $1.23 | $1.23 | $1.23 | 1,400 |
December 08 1992 | $1.12 | $1.12 | $1.12 | $1.12 | 12,400 |
December 07 1992 | $1.12 | $1.23 | $0.95 | $1.12 | 18,800 |
December 04 1992 | $1.12 | $1.12 | $1.12 | $1.12 | 800 |
December 03 1992 | $0.98 | $1.06 | $0.95 | $0.98 | 33,400 |
December 02 1992 | $0.95 | $0.95 | $0.95 | $0.95 | 2,800 |
December 01 1992 | $0.95 | $1.06 | $0.95 | $0.95 | 1,600 |
November 30 1992 | $0.95 | $0.95 | $0.95 | $0.95 | 1,400 |
November 25 1992 | $0.95 | $0.95 | $0.95 | $0.95 | 400 |
November 24 1992 | $0.95 | $0.95 | $0.95 | $0.95 | 200 |
November 23 1992 | $0.98 | $1.04 | $0.95 | $0.98 | 16,800 |
Daily pricing data for Dmc Global dates back to 3/16/1987, and may be incomplete.
