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 29, 2019 0.3650 0.4150 0.3650 0.3900 8,400 +0.03(+6.85%)
Mar 28, 2019 0.3650 0.3650 0.3650 35 +0.00(+0.00%)
Mar 27, 2019 0.3650 0.3650 0.3650 0.3650 3,788 +0.00(+0.00%)
Mar 26, 2019 0.3650 0.3650 0.3650 0.3650 300 +0.00(+0.00%)
Mar 25, 2019 0.3450 0.3650 0.3300 0.3650 3,186 -0.01(-3.77%)
Mar 22, 2019 0.3875 0.4000 0.3650 0.3793 2,300 +0.04(+11.56%)
Mar 21, 2019 0.3300 0.3520 0.3300 0.3400 12,297 +0.01(+1.95%)
Mar 20, 2019 0.3335 0.3335 0.3335 10 +0.00(+0.00%)
Mar 19, 2019 0.3335 0.3335 0.3335 0.3335 140 -0.04(-11.07%)
Mar 18, 2019 0.3525 0.3750 0.3525 0.3750 6,340 +0.04(+12.11%)
Mar 15, 2019 0.3750 0.3750 0.3345 0.3345 400 -0.09(-20.36%)
Mar 14, 2019 0.4299 0.4299 0.4200 0.4200 730 +0.00(+0.72%)
Mar 13, 2019 0.4000 0.4299 0.3904 0.4170 5,337 +0.09(+26.36%)
Mar 12, 2019 0.3800 0.3800 0.3300 0.3300 925 +0.00(+0.00%)
Mar 11, 2019 0.3100 0.3800 0.3100 0.3300 3,752 -0.10(-23.24%)
Mar 08, 2019 0.4299 0.4299 0.3450 0.4299 600 +0.00(+0.00%)
Mar 07, 2019 0.4300 0.4300 0.3875 0.4299 2,200 -0.00(-0.02%)
Mar 06, 2019 0.4300 0.4300 0.3493 0.4300 1,821 +0.00(+0.99%)
Mar 05, 2019 0.3450 0.4258 0.3450 0.4258 2,719 +0.08(+23.42%)
Mar 04, 2019 0.3500 0.3900 0.3450 0.3450 4,928 -0.01(-1.43%)
Mar 01, 2019 0.3525 0.3600 0.3450 0.3500 4,400 -0.01(-2.78%)
Feb 28, 2019 0.3950 0.3950 0.3500 0.3600 27,593 -0.02(-5.26%)
Feb 27, 2019 0.4000 0.4000 0.3500 0.3800 9,710 -0.06(-12.74%)
Feb 26, 2019 0.3800 0.4355 0.3500 0.4355 10,148 +0.07(+17.70%)
Feb 25, 2019 0.3800 0.3800 0.3500 0.3700 11,428 -0.01(-2.63%)
Feb 22, 2019 0.4050 0.4050 0.3800 0.3800 5,900 +0.03(+8.57%)
Feb 21, 2019 0.3900 0.3950 0.3500 0.3500 1,600 -0.08(-18.60%)
Feb 20, 2019 0.3500 0.4400 0.3400 0.4300 11,554 +0.09(+27.22%)
Feb 19, 2019 0.2700 0.3752 0.2700 0.3380 5,800 +0.01(+2.33%)
Feb 15, 2019 0.3652 0.3652 0.3303 0.3303 500 +0.02(+6.45%)
Feb 14, 2019 0.3652 0.3652 0.3103 0.3103 2,475 -0.04(-11.65%)
Feb 13, 2019 0.3512 0.3512 0.3512 99 +0.00(+0.00%)
Feb 12, 2019 0.3512 0.4200 0.3512 0.3512 13,388 -0.01(-3.81%)
Feb 11, 2019 0.3156 0.3651 0.3101 0.3651 988 +0.03(+9.12%)
Feb 08, 2019 0.3700 0.4200 0.3346 0.3346 5,700 -0.03(-7.06%)
Feb 05, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Feb 04, 2019 0.3660 0.3950 0.3660 0.3700 1,400 +0.00(+0.00%)
Feb 01, 2019 0.3604 0.4600 0.3450 0.3700 16,400 +0.00(+0.00%)
Jan 30, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jan 29, 2019 0.3850 0.3850 0.3173 0.3800 4,184 -0.07(-15.56%)
Jan 28, 2019 0.2801 0.4699 0.2801 0.4500 6,281 +0.04(+9.76%)
Jan 25, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.02(+5.13%)
Jan 24, 2019 0.3800 0.4470 0.3800 0.3900 4,155 +0.01(+2.63%)
Jan 22, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 18, 2019 0.4500 0.4500 0.3800 0.3800 5,200 +0.02(+6.68%)
Jan 17, 2019 0.4000 0.4000 0.3181 0.3562 6,500 -0.04(-10.95%)
Jan 16, 2019 0.4000 0.4000 0.3206 0.4000 4,000 +0.03(+6.67%)
Jan 15, 2019 0.3211 0.4500 0.3211 0.3750 7,255 +0.06(+17.22%)
Jan 14, 2019 0.3199 0.3199 0.3199 0.3199 200 +0.01(+2.47%)
Jan 11, 2019 0.3561 0.3561 0.3122 0.3122 5,500 +0.00(+0.03%)
Jan 10, 2019 0.3120 0.3121 0.3120 0.3121 4,100 +0.00(+0.03%)
Jan 09, 2019 0.3120 0.3120 0.3120 0.3120 607 -0.11(-25.71%)
Jan 08, 2019 0.4200 0.4200 0.4200 0.4200 1,260 +0.00(+0.00%)
Jan 07, 2019 0.4500 0.4500 0.3232 0.4200 14,061 -0.02(-4.55%)
Jan 04, 2019 0.4638 0.4638 0.3551 0.4400 10,900 +0.04(+9.97%)
Jan 03, 2019 0.3750 0.5250 0.3750 0.4001 26,045 +0.06(+18.02%)
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.