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 (%)
Mar 31, 2017 1.342 1.540 1.342 1.500 10,343 +0.14(+10.29%)
Mar 30, 2017 1.420 1.420 1.330 1.360 15,532 -0.05(-3.55%)
Mar 29, 2017 1.350 1.560 1.350 1.410 20,268 -0.01(-0.70%)
Mar 28, 2017 1.580 1.580 1.400 1.420 23,673 -0.07(-4.70%)
Mar 27, 2017 1.560 1.590 1.490 1.490 2,662 -0.10(-6.29%)
Mar 24, 2017 1.570 1.600 1.490 1.590 2,200 +0.08(+5.30%)
Mar 23, 2017 1.596 1.610 1.500 1.510 7,127 -0.04(-2.89%)
Mar 22, 2017 1.590 1.630 1.500 1.555 2,836 -0.03(-1.89%)
Mar 21, 2017 1.690 1.690 1.560 1.585 6,566 -0.07(-4.00%)
Mar 20, 2017 1.640 1.750 1.640 1.651 11,210 +0.08(+5.16%)
Mar 17, 2017 1.425 1.570 1.410 1.570 2,316 +0.12(+8.13%)
Mar 16, 2017 1.485 1.580 1.452 1.452 10,652 -0.03(-1.89%)
Mar 15, 2017 1.440 1.710 1.410 1.480 18,115 +0.03(+2.07%)
Mar 14, 2017 1.555 1.555 1.410 1.450 7,908 -0.10(-6.45%)
Mar 13, 2017 1.538 1.650 1.500 1.550 9,890 +0.03(+1.97%)
Mar 10, 2017 1.506 1.550 1.500 1.520 9,634 +0.07(+4.83%)
Mar 09, 2017 1.590 1.590 1.400 1.450 15,628 -0.12(-7.64%)
Mar 08, 2017 1.600 1.600 1.450 1.570 15,334 -0.03(-2.18%)
Mar 07, 2017 1.690 1.700 1.605 1.605 7,049 -0.09(-5.59%)
Mar 06, 2017 1.600 1.750 1.565 1.700 22,072 +0.15(+9.68%)
Mar 03, 2017 1.500 1.600 1.310 1.550 35,921 +0.05(+3.33%)
Mar 02, 2017 1.650 1.650 1.500 1.500 24,254 -0.15(-9.09%)
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.