Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.090 1.090 1.090 0 +0.08(+7.92%)
Dec 28, 2017 1.215 1.250 0.9800 1.010 76,120 -0.14(-12.17%)
Dec 27, 2017 0.7600 1.290 0.7600 1.150 149,890 +0.39(+51.32%)
Dec 26, 2017 0.7900 0.8200 0.7501 0.7600 29,375 -0.02(-2.56%)
Dec 22, 2017 0.7200 0.7800 0.7200 0.7800 12,558 +0.06(+8.33%)
Dec 21, 2017 0.7665 0.7700 0.7100 0.7200 11,975 -0.03(-4.00%)
Dec 20, 2017 0.7300 0.7800 0.7000 0.7500 21,049 +0.05(+7.13%)
Dec 19, 2017 0.7200 0.7943 0.7000 0.7001 11,675 -0.02(-2.36%)
Dec 18, 2017 0.7500 0.7903 0.7100 0.7170 20,492 -0.03(-4.40%)
Dec 15, 2017 0.7110 0.7999 0.7110 0.7500 7,332 -0.04(-5.06%)
Dec 14, 2017 0.8000 0.8000 0.7100 0.7900 49,178 -0.01(-1.25%)
Dec 13, 2017 0.8200 0.8200 0.7500 0.8000 9,140 +0.00(+0.00%)
Dec 12, 2017 0.8200 0.8600 0.7011 0.8000 33,801 -0.02(-2.44%)
Dec 11, 2017 0.8000 0.9000 0.7850 0.8200 34,734 -0.02(-2.38%)
Dec 08, 2017 0.7997 0.8400 0.6650 0.8400 53,846 +0.04(+5.00%)
Dec 07, 2017 0.7994 0.8000 0.7497 0.8000 6,579 +0.00(+0.00%)
Dec 06, 2017 0.7950 0.8000 0.7775 0.8000 13,987 +0.00(+0.00%)
Dec 05, 2017 0.8200 0.8500 0.7800 0.8000 13,314 -0.02(-2.44%)
Dec 04, 2017 0.7700 0.8100 0.7700 0.8200 11,046 +0.04(+5.13%)
Dec 01, 2017 0.7799 0.8500 0.7600 0.7800 38,176 +0.02(+2.62%)
Nov 30, 2017 0.7400 0.7601 0.7300 0.7601 2,055 +0.03(+4.10%)
Nov 29, 2017 0.7900 0.7900 0.7201 0.7301 4,442 -0.05(-6.40%)
Nov 28, 2017 0.7700 0.7900 0.7102 0.7800 8,846 +0.01(+1.30%)
Nov 27, 2017 0.7900 0.7900 0.7105 0.7700 11,133 -0.03(-3.75%)
Nov 24, 2017 0.8000 0.8000 0.7001 0.8000 4,234 +0.00(+0.00%)
Nov 22, 2017 0.8000 0.8300 0.7000 0.8000 6,850 +0.03(+3.86%)
Nov 21, 2017 0.8200 0.8200 0.7700 0.7703 5,036 -0.05(-5.99%)
Nov 20, 2017 0.7509 0.8293 0.7509 0.8194 3,987 +0.07(+9.15%)
Nov 17, 2017 0.8300 0.8500 0.7500 0.7507 7,672 -0.07(-8.45%)
Nov 16, 2017 0.8300 0.8300 0.8100 0.8200 2,400 +0.01(+1.23%)
Nov 15, 2017 0.8100 0.8300 0.8100 0.8100 1,989 -0.02(-2.41%)
Nov 14, 2017 0.8750 0.8750 0.8100 0.8300 9,323 +0.01(+1.22%)
Nov 13, 2017 0.8150 0.8200 0.8100 0.8200 4,858 +0.02(+2.50%)
Nov 10, 2017 0.8200 0.8200 0.8000 0.8000 3,042 -0.02(-2.44%)
Nov 09, 2017 0.8400 0.8400 0.8200 0.8200 7,464 -0.02(-2.38%)
Nov 08, 2017 0.7505 0.8400 0.7500 0.8400 6,667 +0.09(+12.00%)
Nov 07, 2017 0.7000 0.7700 0.7000 0.7500 6,605 +0.05(+7.14%)
Nov 06, 2017 0.7700 0.7700 0.6450 0.7000 8,799 -0.07(-9.09%)
Nov 03, 2017 0.7550 0.7700 0.7000 0.7700 19,009 +0.00(+0.00%)
Nov 02, 2017 0.7550 0.7775 0.7550 0.7700 8,655 -0.01(-0.96%)
Nov 01, 2017 0.7551 0.8200 0.7551 0.7775 1,284 -0.03(-4.01%)
Oct 31, 2017 0.8500 0.8500 0.7551 0.8100 13,637 -0.01(-1.14%)
Oct 30, 2017 0.8000 0.8500 0.7500 0.8193 9,770 +0.03(+4.37%)
Oct 27, 2017 0.7500 0.8200 0.7400 0.7850 7,208 +0.02(+1.95%)
Oct 26, 2017 0.8099 0.8499 0.7500 0.7700 10,891 -0.07(-8.77%)
Oct 25, 2017 0.7900 0.8450 0.7501 0.8440 5,599 +0.02(+2.93%)
Oct 24, 2017 0.8200 0.8500 0.7851 0.8200 3,969 +0.00(+0.00%)
Oct 23, 2017 0.8500 0.8650 0.7801 0.8200 10,608 +0.02(+2.50%)
Oct 20, 2017 0.7801 0.8500 0.7800 0.8000 1,813 +0.02(+2.55%)
Oct 19, 2017 0.8005 0.8005 0.7801 0.7801 1,400 -0.02(-2.55%)
Oct 18, 2017 0.8253 0.8350 0.8005 0.8005 2,721 -0.05(-5.82%)
Oct 17, 2017 0.8400 0.8500 0.8400 0.8500 1,055 +0.01(+1.19%)
Oct 16, 2017 0.8900 0.8900 0.8001 0.8400 10,097 -0.05(-5.62%)
Oct 13, 2017 0.8200 0.8900 0.8001 0.8900 3,765 +0.04(+4.71%)
Oct 12, 2017 0.8900 0.9300 0.7800 0.8500 3,943 +0.01(+1.24%)
Oct 11, 2017 0.7601 0.8500 0.7601 0.8396 7,339 +0.08(+10.47%)
Oct 10, 2017 0.8499 0.8499 0.7500 0.7600 14,352 -0.09(-10.06%)
Oct 09, 2017 0.8800 0.8800 0.8401 0.8450 4,198 -0.03(-3.97%)
Oct 06, 2017 0.8497 0.8800 0.8204 0.8800 5,087 +0.04(+4.76%)
Oct 05, 2017 0.9000 0.9000 0.8000 0.8400 11,864 -0.06(-6.56%)
Oct 04, 2017 0.8900 0.9200 0.8500 0.8990 4,189 -0.01(-1.21%)
Oct 03, 2017 0.8900 0.9100 0.8700 0.9100 4,025 +0.02(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.