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 +0.0350 (+6.42%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 (%)
Mar 27, 2024 0.5149 0 +0.02(+4.89%)
Mar 26, 2024 0.5149 0.5149 0.4800 0.4909 1,400 -0.01(-1.33%)
Mar 25, 2024 0.4800 0.4975 0.4800 0.4975 200 +0.00(+0.00%)
Mar 22, 2024 0.4800 0.4975 0.4800 0.4975 550 +0.00(+0.00%)
Mar 20, 2024 0.4975 17 +0.01(+1.43%)
Mar 19, 2024 0.4800 0.4905 0.4800 0.4905 200 -0.00(-0.35%)
Mar 18, 2024 0.4500 0.4922 0.4500 0.4922 2,375 +0.01(+1.80%)
Mar 15, 2024 0.4695 0.4925 0.4500 0.4835 1,155 +0.00(+0.21%)
Mar 14, 2024 0.4700 0.4825 0.4700 0.4825 7,600 -0.01(-2.03%)
Mar 13, 2024 0.4700 0.4925 0.4700 0.4925 600 +0.01(+1.86%)
Mar 12, 2024 0.4700 0.4925 0.4700 0.4835 6,275 -0.03(-6.12%)
Mar 08, 2024 0.5150 0 -0.03(-4.63%)
Mar 06, 2024 0.5400 0 +0.03(+5.88%)
Mar 05, 2024 0.4700 0.5500 0.4500 0.5100 19,490 +0.02(+4.02%)
Mar 04, 2024 0.4900 0.4903 0.4500 0.4903 9,202 -0.01(-1.94%)
Mar 01, 2024 0.5000 0.5000 0.5000 0.5000 103 +0.00(+0.00%)
Feb 29, 2024 0.4001 0.5000 0.4001 0.5000 14,660 +0.04(+9.17%)
Feb 28, 2024 0.4580 0.4580 0.4580 0.4580 200 -0.00(-0.43%)
Feb 27, 2024 0.4110 0.4600 0.4110 0.4600 406 +0.02(+4.07%)
Feb 26, 2024 0.4420 0.4420 0.4180 0.4420 300 +0.01(+2.79%)
Feb 23, 2024 0.4154 0.4308 0.4000 0.4300 18,834 -0.02(-3.37%)
Feb 22, 2024 0.4300 0.4600 0.4300 0.4450 2,200 +0.00(+0.00%)
Feb 21, 2024 0.3500 0.4450 0.3500 0.4450 202 +0.00(+0.00%)
Feb 20, 2024 0.4550 0.4550 0.4450 0.4450 2,500 -0.01(-2.73%)
Feb 16, 2024 0.4120 0.4950 0.4120 0.4575 5,750 -0.04(-7.58%)
Feb 15, 2024 0.4200 0.4950 0.4000 0.4950 3,100 +0.05(+10.59%)
Feb 14, 2024 0.3500 0.4476 0.3500 0.4476 1,590 +0.05(+11.90%)
Feb 13, 2024 0.4000 0.4000 0.4000 0.4000 379 -0.02(-4.76%)
Feb 12, 2024 0.4000 0.4200 0.4000 0.4200 428 -0.03(-5.62%)
Feb 05, 2024 0.4450 0 -0.02(-5.32%)
Feb 01, 2024 0.4700 0 -0.01(-1.67%)
Jan 29, 2024 0.4780 0 +0.04(+8.64%)
Jan 24, 2024 0.4400 0 +0.01(+2.09%)
Jan 23, 2024 0.4310 0.4310 0.4310 0.4310 100 -0.03(-6.10%)
Jan 22, 2024 0.4580 0.4900 0.4100 0.4590 1,155 +0.03(+6.25%)
Jan 19, 2024 0.4320 0.4320 0.4320 0.4320 100 +0.02(+5.01%)
Jan 18, 2024 0.3800 0.4114 0.3800 0.4114 2,156 -0.02(-4.33%)
Jan 17, 2024 0.4301 0.4301 0.4300 0.4300 29,758 -0.03(-6.32%)
Jan 16, 2024 0.4321 0.4590 0.4301 0.4590 2,664 +0.01(+1.57%)
Jan 12, 2024 0.4519 0.4519 0.4519 0.4519 100 +0.00(+0.00%)
Jan 11, 2024 0.4504 0.4640 0.4300 0.4519 4,095 -0.05(-9.26%)
Jan 09, 2024 0.4980 0 +0.03(+7.33%)
Jan 08, 2024 0.4300 0.4640 0.4300 0.4640 1,303 +0.01(+3.02%)
Jan 05, 2024 0.4504 0.4504 0.4504 0.4504 100 +0.00(+0.09%)
Jan 04, 2024 0.4300 0.4500 0.4300 0.4500 522 +0.01(+1.81%)
Jan 03, 2024 0.4300 0.4510 0.4300 0.4420 628 -0.06(-11.60%)
Dec 29, 2023 0.5000 0 +0.04(+8.08%)
Dec 28, 2023 0.4301 0.4626 0.4301 0.4626 1,857 -0.00(-1.05%)
Dec 26, 2023 0.4675 0 +0.04(+8.70%)
Dec 22, 2023 0.4301 0.4301 0.4301 0.4301 812 -0.03(-7.03%)
Dec 21, 2023 0.4301 0.4626 0.4301 0.4626 4,158 +0.03(+7.56%)
Dec 20, 2023 0.4301 0.4301 0.4301 0.4301 2,750 +0.00(+0.00%)
Dec 19, 2023 0.4301 0.4301 0.4301 0.4301 1,069 -0.00(-1.13%)
Dec 15, 2023 0.4350 0 +0.01(+1.16%)
Dec 14, 2023 0.4495 0.4495 0.4300 0.4300 500 -0.03(-7.03%)
Dec 13, 2023 0.4625 0.4625 0.4300 0.4625 774 +0.00(+0.00%)
Dec 12, 2023 0.4625 0.4625 0.4400 0.4625 3,726 +0.00(+0.54%)
Dec 11, 2023 0.4301 0.4775 0.4301 0.4600 2,971 -0.00(-0.54%)
Dec 08, 2023 0.4496 0.4950 0.4300 0.4625 1,793 -0.00(-0.54%)
Dec 07, 2023 0.4301 0.4650 0.4301 0.4650 1,725 +0.00(+0.00%)
Dec 05, 2023 0.4650 0 +0.00(+0.32%)
Dec 04, 2023 0.4500 0.4635 0.4500 0.4635 600 +0.03(+7.79%)
Dec 01, 2023 0.4291 0.4969 0.4100 0.4300 7,237 -0.06(-11.87%)
Nov 30, 2023 0.4500 0.4879 0.3800 0.4879 22,695 -0.01(-2.42%)
Nov 29, 2023 0.4310 0.5000 0.4310 0.5000 4,750 +0.00(+0.00%)
Nov 28, 2023 0.5000 0.5000 0.5000 0.5000 960 -0.05(-9.60%)
Nov 27, 2023 0.5531 0.5531 0.5531 0.5531 100 +0.00(+0.00%)
Nov 24, 2023 0.5531 0.5531 0.5531 0.5531 176 +0.00(+0.02%)
Nov 22, 2023 0.5400 0.5949 0.5111 0.5530 581 -0.04(-7.04%)
Nov 21, 2023 0.5111 0.5950 0.5111 0.5949 700 +0.05(+10.17%)
Nov 20, 2023 0.5146 0.5950 0.5146 0.5400 580 +0.06(+12.48%)
Nov 17, 2023 0.5375 0.5949 0.4801 0.4801 677 -0.07(-12.71%)
Nov 15, 2023 0.5500 1 +0.04(+7.84%)
Nov 14, 2023 0.4979 0.5100 0.4111 0.5100 6,936 +0.05(+12.09%)
Nov 13, 2023 0.4100 0.4550 0.4100 0.4550 350 -0.02(-3.21%)
Nov 08, 2023 0.4701 0 -0.04(-7.82%)
Nov 07, 2023 0.4241 0.5100 0.4001 0.5100 1,471 +0.09(+20.97%)
Nov 06, 2023 0.4216 0.4538 0.4216 0.4216 1,950 -0.06(-12.17%)
Nov 03, 2023 0.4800 0.4800 0.4001 0.4800 281 +0.08(+19.97%)
Nov 02, 2023 0.4699 0.4828 0.4001 0.4001 15,913 -0.06(-13.25%)
Nov 01, 2023 0.4368 0.4612 0.4124 0.4612 300 -0.04(-7.37%)
Oct 30, 2023 0.4979 0 +0.08(+20.53%)
Oct 27, 2023 0.4131 0.4131 0.4131 0.4131 100 -0.08(-16.96%)
Oct 26, 2023 0.4879 0.4975 0.4445 0.4975 500 +0.02(+4.30%)
Oct 25, 2023 0.4042 0.5000 0.4042 0.4770 6,500 -0.03(-6.82%)
Oct 24, 2023 0.5119 0.5119 0.5119 0.5119 300 -0.01(-2.46%)
Oct 23, 2023 0.4153 0.5248 0.3855 0.5248 6,602 +0.09(+22.05%)
Oct 20, 2023 0.4530 0.4530 0.3705 0.4300 6,070 -0.12(-21.23%)
Oct 19, 2023 0.4521 0.5459 0.4521 0.5459 640 -0.04(-7.47%)
Oct 18, 2023 0.5499 0.5900 0.5499 0.5900 5,000 +0.04(+7.27%)
Oct 17, 2023 0.4861 0.5500 0.4861 0.5500 10,830 -0.05(-8.16%)
Oct 16, 2023 0.5060 0.5989 0.4230 0.5989 2,278 +0.09(+17.43%)
Oct 13, 2023 0.5979 0.5979 0.5100 0.5100 2,794 -0.03(-5.82%)
Oct 12, 2023 0.6000 0.6000 0.5120 0.5415 807 -0.06(-9.75%)
Oct 11, 2023 0.4850 0.6000 0.4850 0.6000 539 +0.05(+10.09%)
Oct 06, 2023 0.5450 30 -0.02(-3.02%)
Oct 05, 2023 0.5620 0.5655 0.5620 0.5620 222 +0.01(+2.46%)
Oct 04, 2023 0.5655 0.5655 0.5485 0.5485 642 -0.05(-8.58%)
Oct 02, 2023 0.6000 0 +0.00(+0.00%)
Sep 29, 2023 0.6000 0.6000 0.6000 0.6000 422 +0.00(+0.00%)
Sep 28, 2023 0.5660 0.6000 0.5201 0.6000 1,429 +0.03(+5.63%)
Sep 27, 2023 0.5680 0.5680 0.5680 0.5680 420 -0.03(-4.92%)
Sep 20, 2023 0.5974 0 +0.03(+5.51%)
Sep 19, 2023 0.5800 0.5800 0.5510 0.5662 5,100 -0.04(-7.17%)
Sep 15, 2023 0.6099 0 -0.04(-5.88%)
Sep 14, 2023 0.6480 0.6480 0.6480 0.6480 1,100 +0.03(+5.37%)
Sep 13, 2023 0.6150 0.6500 0.5800 0.6150 3,000 -0.08(-11.76%)
Sep 11, 2023 0.6970 0 -0.00(-0.43%)
Sep 08, 2023 0.6445 0.7000 0.6000 0.7000 4,985 +0.01(+0.86%)
Sep 07, 2023 0.6940 0.6940 0.5732 0.6940 7,356 -0.00(-0.29%)
Sep 05, 2023 0.6960 0 +0.04(+5.81%)
Sep 01, 2023 0.6010 0.6940 0.5451 0.6578 9,434 +0.03(+4.41%)
Aug 31, 2023 0.6880 0.6970 0.5307 0.6300 8,830 -0.02(-2.85%)
Aug 30, 2023 0.6580 0.6580 0.5820 0.6485 5,621 -0.00(-0.22%)
Aug 29, 2023 0.5800 0.6499 0.5800 0.6499 215 -0.01(-1.53%)
Aug 25, 2023 0.6600 0 +0.04(+6.11%)
Aug 24, 2023 0.6220 0.6220 0.6220 0.6220 100 -0.01(-1.44%)
Aug 23, 2023 0.6311 0.6476 0.6311 0.6311 5,300 -0.02(-2.55%)
Aug 22, 2023 0.6773 0.6970 0.5615 0.6476 15,000 -0.03(-4.39%)
Aug 18, 2023 0.6773 0 +0.01(+1.10%)
Aug 17, 2023 0.6585 0.6770 0.6000 0.6699 2,244 +0.02(+3.30%)
Aug 16, 2023 0.6000 0.6485 0.6000 0.6485 656 -0.05(-6.82%)
Aug 14, 2023 0.6960 10 +0.03(+4.46%)
Aug 11, 2023 0.6200 0.6663 0.6200 0.6663 200 +0.01(+1.18%)
Aug 10, 2023 0.6278 0.6585 0.6200 0.6585 400 +0.01(+0.92%)
Aug 09, 2023 0.6408 0.6525 0.6408 0.6525 200 +0.01(+1.95%)
Aug 08, 2023 0.6375 0.6578 0.5900 0.6400 950 -0.00(-0.39%)
Aug 07, 2023 0.6272 0.6425 0.6200 0.6425 406 +0.04(+7.08%)
Aug 04, 2023 0.6000 0.6850 0.6000 0.6000 7,500 -0.02(-2.68%)
Aug 03, 2023 0.6100 0.6165 0.6100 0.6165 200 +0.00(+0.28%)
Aug 02, 2023 0.6148 0.6148 0.6148 0.6148 100 -0.03(-5.30%)
Aug 01, 2023 0.6492 0.6492 0.5953 0.6492 400 +0.01(+1.44%)
Jul 31, 2023 0.6022 0.6959 0.5200 0.6400 21,755 +0.06(+10.34%)
Jul 28, 2023 0.6596 0.6960 0.5800 0.5800 6,400 -0.05(-7.94%)
Jul 27, 2023 0.5700 0.6300 0.5700 0.6300 1,000 -0.05(-7.20%)
Jul 26, 2023 0.6406 0.7000 0.5721 0.6789 12,720 -0.01(-1.01%)
Jul 25, 2023 0.5900 0.6995 0.5900 0.6858 1,310 +0.01(+0.85%)
Jul 24, 2023 0.5800 0.6800 0.5800 0.6800 310 -0.02(-2.86%)
Jul 20, 2023 0.7000 0 +0.05(+7.69%)
Jul 19, 2023 0.6300 0.6500 0.6300 0.6500 1,400 +0.00(+0.00%)
Jul 18, 2023 0.5905 0.7000 0.5905 0.6500 6,700 +0.05(+8.15%)
Jul 17, 2023 0.5900 0.6010 0.5500 0.6010 8,400 +0.00(+0.03%)
Jul 14, 2023 0.7000 0.7000 0.6008 0.6008 4,900 -0.10(-14.17%)
Jul 13, 2023 0.7000 0.7000 0.7000 0.7000 400 +0.01(+1.45%)
Jul 12, 2023 0.6201 0.6900 0.6200 0.6900 5,280 -0.01(-1.43%)
Jul 11, 2023 0.6100 0.7000 0.6100 0.7000 1,311 +0.00(+0.00%)
Jul 10, 2023 0.5600 0.7000 0.5600 0.7000 880 -0.05(-6.67%)
Jul 06, 2023 0.7500 1 +0.14(+22.75%)
Jul 05, 2023 0.6100 0.8000 0.6100 0.6110 1,980 -0.19(-23.63%)
Jun 30, 2023 0.8000 44 +0.12(+18.52%)
Jun 29, 2023 0.6750 0.6750 0.6750 0.6750 125 +0.00(+0.00%)
Jun 22, 2023 0.6750 0 +0.02(+3.18%)
Jun 16, 2023 0.6542 0 +0.00(+0.65%)
Jun 15, 2023 0.6000 0.6500 0.6000 0.6500 6,898 +0.04(+6.56%)
May 08, 2023 0.6259 0.6259 0.6100 0.6100 300 -0.05(-7.24%)
May 05, 2023 0.6000 0.6938 0.6000 0.6576 2,233 -0.03(-4.75%)
May 04, 2023 0.6100 0.6904 0.5732 0.6904 5,100 -0.01(-1.37%)
May 02, 2023 0.7000 0 +0.00(+0.00%)
May 01, 2023 0.7000 0.7000 0.7000 0.7000 246 +0.04(+6.06%)
Apr 28, 2023 0.6321 0.6600 0.6200 0.6600 2,200 -0.05(-7.04%)
Apr 21, 2023 0.7100 0 +0.05(+8.40%)
Apr 20, 2023 0.5500 0.7000 0.5500 0.6550 18,623 -0.09(-12.67%)
Apr 14, 2023 0.7500 0 +0.00(+0.00%)
Apr 12, 2023 0.7500 0 +0.00(+0.00%)
Apr 10, 2023 0.7500 0 +0.05(+6.38%)
Apr 06, 2023 0.7118 0.7275 0.7050 0.7050 1,800 -0.01(-1.05%)
Apr 05, 2023 0.7350 0.7425 0.6500 0.7125 7,111 -0.04(-5.00%)
Apr 04, 2023 0.7312 0.7500 0.6700 0.7500 17,571 +0.03(+3.45%)
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.