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 31, 2021 0.6250 0.6250 0.6250 0.6250 1,020 +0.00(+0.00%)
Mar 30, 2021 0.6250 0.6250 0.6250 0.6250 533 +0.06(+9.65%)
Mar 29, 2021 0.5700 0.6200 0.5700 0.5700 1,175 -0.06(-8.80%)
Mar 26, 2021 0.5700 0.6250 0.5700 0.6250 200 +0.00(+0.00%)
Mar 25, 2021 0.5700 0.6250 0.5700 0.6250 4,625 +0.06(+9.65%)
Mar 24, 2021 0.5700 0.5700 0.5700 0.5700 205 +0.00(+0.00%)
Mar 23, 2021 0.6250 0.6250 0.5700 0.5700 1,350 -0.02(-4.04%)
Mar 22, 2021 0.5700 0.6250 0.5700 0.5940 2,451 +0.02(+4.21%)
Mar 19, 2021 0.5301 0.6250 0.5301 0.5700 5,300 -0.04(-5.80%)
Mar 18, 2021 0.6051 0.6051 0.6051 0.6051 490 +0.04(+6.91%)
Mar 17, 2021 0.5301 0.5660 0.5301 0.5660 2,457 -0.02(-4.08%)
Mar 16, 2021 0.5950 0.5950 0.5400 0.5901 3,935 -0.00(-0.42%)
Mar 15, 2021 0.5350 0.5926 0.5350 0.5926 243 -0.04(-6.68%)
Mar 12, 2021 0.5750 0.6350 0.5750 0.6350 400 -0.01(-1.70%)
Mar 11, 2021 0.6250 0.6460 0.5801 0.6460 9,625 +0.04(+7.22%)
Mar 10, 2021 0.5825 0.6100 0.5710 0.6025 5,058 -0.03(-4.37%)
Mar 09, 2021 0.6475 0.6850 0.6100 0.6300 1,650 +0.04(+6.78%)
Mar 08, 2021 0.5900 0.5900 0.5900 0.5900 1,000 -0.06(-9.58%)
Mar 05, 2021 0.6525 0.6725 0.6100 0.6525 2,100 -0.00(-0.38%)
Mar 04, 2021 0.6551 0.6551 0.6101 0.6550 2,015 -0.00(-0.02%)
Mar 03, 2021 0.6101 0.6551 0.6101 0.6551 1,110 -0.04(-6.41%)
Mar 02, 2021 0.5720 0.7000 0.5700 0.7000 7,142 +0.13(+23.35%)
Mar 01, 2021 0.6350 0.6350 0.5400 0.5675 9,728 -0.05(-8.47%)
Feb 26, 2021 0.6550 0.6550 0.5101 0.6200 11,100 +0.02(+4.18%)
Feb 25, 2021 0.7800 0.7800 0.5951 0.5951 5,859 -0.10(-14.99%)
Feb 24, 2021 0.7800 0.8100 0.6800 0.7000 10,806 -0.09(-11.71%)
Feb 23, 2021 0.6926 0.7955 0.5701 0.7928 15,674 +0.23(+40.32%)
Feb 22, 2021 0.6730 0.7000 0.5650 0.5650 6,650 -0.11(-16.05%)
Feb 19, 2021 0.6800 0.7650 0.5250 0.6730 31,900 +0.07(+12.17%)
Feb 18, 2021 0.7100 0.7150 0.6000 0.6000 10,885 -0.10(-14.29%)
Feb 17, 2021 0.5200 0.7000 0.5200 0.7000 18,502 +0.10(+16.67%)
Feb 16, 2021 0.6150 0.6500 0.5800 0.6000 38,274 -0.02(-2.44%)
Feb 12, 2021 0.6000 0.6150 0.5100 0.6150 19,400 +0.02(+2.50%)
Feb 11, 2021 0.7800 0.8000 0.2600 0.6000 74,538 -0.18(-23.18%)
Feb 10, 2021 0.9700 1.000 0.7000 0.7810 29,772 -0.09(-10.23%)
Feb 09, 2021 0.6800 0.9000 0.6800 0.8700 27,619 +0.12(+16.00%)
Feb 08, 2021 0.7800 0.8000 0.7500 0.7500 88,949 +0.03(+4.43%)
Feb 05, 2021 0.4800 0.7800 0.4800 0.7182 136,400 +0.24(+49.62%)
Feb 04, 2021 0.4300 0.4800 0.4300 0.4800 63,361 +0.05(+11.63%)
Feb 03, 2021 0.4130 0.4300 0.3960 0.4300 32,646 +0.04(+9.41%)
Feb 02, 2021 0.4111 0.4115 0.3901 0.3930 6,707 -0.02(-4.38%)
Feb 01, 2021 0.4051 0.4110 0.3920 0.4110 3,965 +0.01(+1.86%)
Jan 29, 2021 0.4175 0.4300 0.3766 0.4035 11,200 -0.02(-5.64%)
Jan 28, 2021 0.4276 0.4450 0.3951 0.4276 13,163 +0.00(+0.59%)
Jan 27, 2021 0.4051 0.4350 0.3826 0.4251 20,339 +0.04(+10.24%)
Jan 26, 2021 0.3856 0.3856 0.3856 41 +0.00(+0.00%)
Jan 25, 2021 0.3976 0.4055 0.3511 0.3856 2,500 -0.02(-5.37%)
Jan 22, 2021 0.4200 0.4200 0.3850 0.4075 6,900 -0.00(-0.61%)
Jan 21, 2021 0.3895 0.4175 0.3556 0.4100 6,061 +0.02(+5.37%)
Jan 20, 2021 0.4200 0.4200 0.3361 0.3891 4,153 -0.02(-5.21%)
Jan 19, 2021 0.3600 0.4105 0.3300 0.4105 6,955 +0.01(+2.65%)
Jan 15, 2021 0.3999 0.3999 0.3999 0.3999 100 +0.00(+0.03%)
Jan 14, 2021 0.3799 0.3998 0.3776 0.3998 4,640 +0.03(+9.38%)
Jan 13, 2021 0.3500 0.3655 0.3000 0.3655 9,925 -0.04(-10.85%)
Jan 12, 2021 0.2890 0.4110 0.2890 0.4100 5,940 -0.00(-1.11%)
Jan 11, 2021 0.3600 0.4146 0.3600 0.4146 25,145 +0.04(+12.05%)
Jan 08, 2021 0.3401 0.4200 0.3401 0.3700 5,900 -0.02(-3.90%)
Jan 07, 2021 0.3640 0.4025 0.3640 0.3850 25,110 -0.04(-9.67%)
Jan 06, 2021 0.4150 0.4262 0.3812 0.4262 9,805 +0.02(+5.23%)
Jan 05, 2021 0.3955 0.4135 0.3501 0.4050 8,950 -0.01(-2.53%)
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.