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, 2020 0.2199 0.2199 0.2199 0.2199 152 +0.06(+41.60%)
Mar 30, 2020 0.1357 0.2198 0.1357 0.1553 4,252 +0.01(+3.53%)
Mar 27, 2020 0.1799 0.1799 0.1301 0.1500 2,700 -0.03(-16.62%)
Mar 26, 2020 0.1799 0.1799 0.1799 0.1799 540 +0.05(+37.33%)
Mar 25, 2020 0.1301 0.1310 0.1301 0.1310 304 -0.00(-0.08%)
Mar 24, 2020 0.1311 0.1311 0.1311 3 +0.00(+0.00%)
Mar 23, 2020 0.1550 0.1800 0.1300 0.1311 6,010 -0.05(-27.17%)
Mar 20, 2020 0.1550 0.1800 0.1550 0.1800 700 +0.05(+38.36%)
Mar 19, 2020 0.1300 0.1350 0.1300 0.1301 27,089 -0.01(-7.07%)
Mar 18, 2020 0.1400 0.1400 0.1400 0.1400 18,893 +0.00(+0.00%)
Mar 16, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 13, 2020 0.1900 0.1900 0.1400 0.1400 6,500 -0.02(-15.15%)
Mar 12, 2020 0.1500 0.1650 0.1500 0.1650 1,130 +0.01(+9.93%)
Mar 11, 2020 0.1950 0.1950 0.1400 0.1501 2,452 -0.04(-23.03%)
Mar 10, 2020 0.1350 0.1950 0.1350 0.1950 7,464 +0.06(+44.44%)
Mar 09, 2020 0.1520 0.1700 0.1350 0.1350 20,321 -0.04(-20.59%)
Mar 06, 2020 0.1610 0.1838 0.1610 0.1700 2,600 -0.01(-5.56%)
Mar 05, 2020 0.1800 0.1800 0.1800 0.1800 585 +0.00(+0.00%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 7,029 -0.04(-16.47%)
Mar 03, 2020 0.1900 0.2155 0.1900 0.2155 9,354 +0.02(+9.95%)
Mar 02, 2020 0.2051 0.2051 0.1929 0.1960 15,585 -0.04(-16.77%)
Feb 28, 2020 0.2355 0.2699 0.2011 0.2355 6,200 +0.00(+0.00%)
Feb 27, 2020 0.2355 0.2355 0.2355 11 +0.00(+0.00%)
Feb 26, 2020 0.2355 0.2355 0.2355 20 +0.00(+0.00%)
Feb 25, 2020 0.2355 0.2355 0.2355 0.2355 1,000 +0.03(+14.26%)
Feb 24, 2020 0.2061 0.2061 0.2061 5 +0.00(+0.00%)
Feb 21, 2020 0.2355 0.2355 0.2001 0.2061 1,700 -0.01(-5.37%)
Feb 20, 2020 0.2011 0.2355 0.2011 0.2178 4,090 +0.02(+8.30%)
Feb 18, 2020 0.2011 0.2011 0.2011 0 -0.00(-2.05%)
Feb 13, 2020 0.2053 0.2053 0.2053 0 +0.00(+0.00%)
Feb 12, 2020 0.2053 0.2053 0.2053 0.2053 1,000 +0.00(+0.10%)
Feb 10, 2020 0.2051 0.2051 0.2051 0 +0.00(+0.00%)
Feb 07, 2020 0.2111 0.2111 0.2051 0.2051 300 -0.01(-3.21%)
Feb 06, 2020 0.2203 0.2203 0.2119 0.2119 1,139 +0.00(+1.34%)
Feb 05, 2020 0.2050 0.2109 0.2050 0.2091 2,638 +0.00(+2.00%)
Feb 04, 2020 0.2050 0.2203 0.2050 0.2050 2,300 -0.01(-2.89%)
Feb 03, 2020 0.2050 0.2111 0.2050 0.2111 710 -0.01(-2.67%)
Jan 31, 2020 0.2169 0.2169 0.2169 9 +0.00(+0.00%)
Jan 28, 2020 0.2169 0.2169 0.2169 0 -0.00(-1.36%)
Jan 27, 2020 0.2011 0.2199 0.2011 0.2199 2,320 +0.00(+1.38%)
Jan 23, 2020 0.2169 0.2169 0.2169 0 +0.01(+2.55%)
Jan 22, 2020 0.2200 0.2200 0.2115 0.2115 8,570 -0.04(-15.40%)
Jan 21, 2020 0.2400 0.2500 0.2400 0.2500 5,015 +0.02(+10.57%)
Jan 17, 2020 0.2599 0.2599 0.2261 0.2261 200 -0.03(-12.97%)
Jan 16, 2020 0.2250 0.2598 0.2250 0.2598 7,320 +0.02(+7.18%)
Jan 15, 2020 0.2598 0.2598 0.2250 0.2424 2,890 -0.02(-6.70%)
Jan 14, 2020 0.2599 0.2599 0.2598 0.2598 600 +0.01(+3.92%)
Jan 13, 2020 0.2500 0.2500 0.2500 0.2500 154 +0.01(+5.26%)
Jan 10, 2020 0.2375 0.2375 0.2375 33 +0.00(+0.00%)
Jan 09, 2020 0.2375 0.2375 0.2375 0.2375 100 -0.01(-5.00%)
Jan 08, 2020 0.2334 0.2500 0.2200 0.2500 13,150 +0.01(+4.21%)
Jan 07, 2020 0.2196 0.2598 0.2169 0.2399 12,701 +0.02(+10.81%)
Jan 06, 2020 0.2070 0.2165 0.2070 0.2165 5,699 -0.04(-16.67%)
Jan 03, 2020 0.2599 0.2599 0.2598 0.2598 300 +0.05(+23.66%)
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.