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 30, 2016 2.130 2.130 2.130 0 +0.25(+13.30%)
Dec 29, 2016 1.765 1.990 1.765 1.880 40,180 +0.14(+8.05%)
Dec 28, 2016 1.740 1.890 1.740 1.740 12,899 +0.08(+4.82%)
Dec 27, 2016 1.850 1.850 1.650 1.660 24,570 -0.04(-2.35%)
Dec 23, 2016 1.700 1.700 1.700 0 +0.20(+13.33%)
Dec 22, 2016 1.874 1.874 1.120 1.500 43,686 -0.27(-15.25%)
Dec 21, 2016 1.850 1.850 1.650 1.770 10,153 -0.08(-4.32%)
Dec 20, 2016 1.900 1.900 1.770 1.850 2,041 -0.05(-2.63%)
Dec 19, 2016 2.000 2.000 1.900 1.900 18,555 -0.05(-2.56%)
Dec 16, 2016 1.920 1.950 1.760 1.950 8,192 +0.03(+1.56%)
Dec 15, 2016 1.900 1.990 1.810 1.920 11,884 +0.02(+1.05%)
Dec 14, 2016 1.830 1.900 1.750 1.900 18,745 +0.00(+0.00%)
Dec 13, 2016 2.000 2.020 1.820 1.900 15,699 -0.10(-5.00%)
Dec 12, 2016 2.040 2.050 1.940 2.000 5,653 +0.04(+2.04%)
Dec 09, 2016 2.110 2.110 1.800 1.960 17,857 -0.15(-7.11%)
Dec 08, 2016 2.110 2.120 2.110 2.110 1,109 +0.00(+0.00%)
Dec 07, 2016 2.100 2.110 2.100 2.110 5,759 +0.05(+2.43%)
Dec 06, 2016 2.110 2.120 2.010 2.060 14,401 -0.05(-2.37%)
Dec 05, 2016 2.100 2.250 2.100 2.110 11,144 -0.01(-0.47%)
Dec 02, 2016 2.110 2.190 2.110 2.120 21,481 -0.03(-1.40%)
Dec 01, 2016 2.295 2.295 2.120 2.150 9,050 -0.14(-6.11%)
Nov 30, 2016 2.250 2.290 2.130 2.290 6,026 +0.00(+0.00%)
Nov 29, 2016 2.260 2.290 2.100 2.290 8,241 +0.00(+0.00%)
Nov 28, 2016 2.650 2.650 2.250 2.290 8,326 -0.17(-6.91%)
Nov 25, 2016 2.470 2.670 2.460 2.460 1,107 +0.00(+0.00%)
Nov 23, 2016 2.460 2.460 2.460 0 +0.15(+6.49%)
Nov 22, 2016 2.500 2.500 2.260 2.310 13,666 -0.31(-11.83%)
Nov 21, 2016 2.390 2.800 2.210 2.620 24,566 +0.23(+9.62%)
Nov 18, 2016 2.410 2.950 2.340 2.390 12,180 -0.02(-0.83%)
Nov 17, 2016 2.300 2.870 2.300 2.410 22,788 +0.16(+7.11%)
Nov 16, 2016 2.300 2.300 2.100 2.250 8,637 -0.05(-2.17%)
Nov 15, 2016 2.280 2.300 2.180 2.300 14,589 +0.00(+0.00%)
Nov 14, 2016 2.240 2.400 2.070 2.300 23,396 +0.23(+11.11%)
Nov 11, 2016 2.050 2.430 1.860 2.070 67,908 -0.37(-15.16%)
Nov 10, 2016 3.250 3.250 2.260 2.440 39,830 -0.86(-26.06%)
Nov 09, 2016 3.450 3.530 3.080 3.300 32,737 +0.04(+1.16%)
Nov 08, 2016 3.370 3.570 3.250 3.262 63,947 +0.01(+0.37%)
Nov 07, 2016 3.140 3.360 3.050 3.250 65,278 +0.27(+9.06%)
Nov 04, 2016 2.825 2.990 2.750 2.980 20,750 +0.17(+6.05%)
Nov 03, 2016 3.300 3.320 2.500 2.810 37,949 -0.44(-13.54%)
Nov 02, 2016 3.110 3.410 3.106 3.250 41,364 +0.15(+4.84%)
Nov 01, 2016 3.120 3.150 3.070 3.100 15,364 +0.02(+0.65%)
Oct 31, 2016 3.140 3.150 3.010 3.080 24,915 +0.08(+2.67%)
Oct 28, 2016 3.050 3.150 2.960 3.000 46,320 +0.00(+0.00%)
Oct 27, 2016 3.000 3.100 2.920 3.000 25,252 +0.05(+1.69%)
Oct 26, 2016 3.240 3.240 2.660 2.950 46,276 -0.29(-8.95%)
Oct 25, 2016 3.470 3.470 2.910 3.240 42,698 -0.23(-6.63%)
Oct 24, 2016 3.410 3.650 3.300 3.470 26,065 +0.17(+5.15%)
Oct 21, 2016 3.625 3.650 3.120 3.300 48,652 -0.20(-5.71%)
Oct 20, 2016 3.210 3.880 3.150 3.500 159,558 +0.50(+16.67%)
Oct 19, 2016 2.500 3.040 2.420 3.000 75,850 +0.51(+20.63%)
Oct 18, 2016 2.160 2.640 2.060 2.487 30,557 +0.34(+15.67%)
Oct 17, 2016 2.240 2.330 1.860 2.150 19,290 -0.05(-2.27%)
Oct 14, 2016 2.320 2.320 2.100 2.200 46,710 -0.04(-1.79%)
Oct 13, 2016 2.275 2.400 2.100 2.240 44,089 +0.04(+1.82%)
Oct 12, 2016 2.080 2.240 2.030 2.200 58,991 +0.16(+7.84%)
Oct 11, 2016 1.750 2.190 1.714 2.040 28,126 +0.38(+22.89%)
Oct 10, 2016 1.710 1.770 1.660 1.660 10,981 -0.03(-1.78%)
Oct 07, 2016 1.670 1.690 1.670 1.690 6,020 +0.04(+2.42%)
Oct 06, 2016 1.750 1.750 1.580 1.650 21,524 -0.07(-4.07%)
Oct 05, 2016 1.695 1.730 1.620 1.720 30,441 +0.02(+1.18%)
Oct 04, 2016 1.460 1.700 1.460 1.700 42,496 +0.25(+17.24%)
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.