Skip to main content

Zoned Properties Inc (OP: ZDPY )

0.5149 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4905 0.5149 0.4800 0.5149 1,000 +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%)
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.