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, 2017 1.342 1.540 1.342 1.500 10,343 +0.14(+10.29%)
Mar 30, 2017 1.420 1.420 1.330 1.360 15,532 -0.05(-3.55%)
Mar 29, 2017 1.350 1.560 1.350 1.410 20,268 -0.01(-0.70%)
Mar 28, 2017 1.580 1.580 1.400 1.420 23,673 -0.07(-4.70%)
Mar 27, 2017 1.560 1.590 1.490 1.490 2,662 -0.10(-6.29%)
Mar 24, 2017 1.570 1.600 1.490 1.590 2,200 +0.08(+5.30%)
Mar 23, 2017 1.596 1.610 1.500 1.510 7,127 -0.04(-2.89%)
Mar 22, 2017 1.590 1.630 1.500 1.555 2,836 -0.03(-1.89%)
Mar 21, 2017 1.690 1.690 1.560 1.585 6,566 -0.07(-4.00%)
Mar 20, 2017 1.640 1.750 1.640 1.651 11,210 +0.08(+5.16%)
Mar 17, 2017 1.425 1.570 1.410 1.570 2,316 +0.12(+8.13%)
Mar 16, 2017 1.485 1.580 1.452 1.452 10,652 -0.03(-1.89%)
Mar 15, 2017 1.440 1.710 1.410 1.480 18,115 +0.03(+2.07%)
Mar 14, 2017 1.555 1.555 1.410 1.450 7,908 -0.10(-6.45%)
Mar 13, 2017 1.538 1.650 1.500 1.550 9,890 +0.03(+1.97%)
Mar 10, 2017 1.506 1.550 1.500 1.520 9,634 +0.07(+4.83%)
Mar 09, 2017 1.590 1.590 1.400 1.450 15,628 -0.12(-7.64%)
Mar 08, 2017 1.600 1.600 1.450 1.570 15,334 -0.03(-2.18%)
Mar 07, 2017 1.690 1.700 1.605 1.605 7,049 -0.09(-5.59%)
Mar 06, 2017 1.600 1.750 1.565 1.700 22,072 +0.15(+9.68%)
Mar 03, 2017 1.500 1.600 1.310 1.550 35,921 +0.05(+3.33%)
Mar 02, 2017 1.650 1.650 1.500 1.500 24,254 -0.15(-9.09%)
Mar 01, 2017 1.720 1.730 1.600 1.650 10,897 +0.05(+3.12%)
Feb 28, 2017 1.650 1.740 1.600 1.600 15,576 -0.05(-3.03%)
Feb 27, 2017 1.750 1.750 1.650 1.650 27,439 -0.15(-8.33%)
Feb 24, 2017 1.800 1.850 1.750 1.800 20,282 -0.05(-2.70%)
Feb 23, 2017 1.880 1.940 1.800 1.850 15,793 -0.04(-2.12%)
Feb 22, 2017 2.040 2.070 1.890 1.890 59,194 -0.15(-7.35%)
Feb 21, 2017 1.915 2.040 1.915 2.040 89,085 +0.09(+4.62%)
Feb 17, 2017 1.950 1.950 1.950 0 +0.08(+4.28%)
Feb 16, 2017 1.910 1.920 1.850 1.870 27,369 -0.07(-3.51%)
Feb 15, 2017 1.950 1.950 1.910 1.938 11,178 +0.03(+1.47%)
Feb 14, 2017 2.000 2.040 1.850 1.910 21,539 -0.06(-3.05%)
Feb 13, 2017 1.990 1.990 1.890 1.970 19,347 -0.03(-1.50%)
Feb 10, 2017 2.000 2.000 1.910 2.000 28,034 +0.03(+1.52%)
Feb 09, 2017 1.950 2.030 1.900 1.970 23,275 -0.03(-1.50%)
Feb 08, 2017 1.970 2.060 1.950 2.000 15,320 +0.02(+1.01%)
Feb 07, 2017 2.010 2.050 1.980 1.980 5,190 -0.04(-1.74%)
Feb 06, 2017 2.020 2.070 1.980 2.015 20,418 +0.01(+0.25%)
Feb 03, 2017 2.090 2.140 1.950 2.010 30,384 -0.08(-3.83%)
Feb 02, 2017 2.040 2.100 2.020 2.090 15,659 +0.07(+3.47%)
Feb 01, 2017 2.010 2.070 2.010 2.020 11,832 -0.02(-0.98%)
Jan 31, 2017 2.180 2.180 2.040 2.040 9,008 -0.06(-2.86%)
Jan 30, 2017 2.135 2.220 2.010 2.100 23,219 +0.05(+2.44%)
Jan 27, 2017 2.240 2.240 2.050 2.050 12,098 -0.19(-8.48%)
Jan 26, 2017 2.250 2.250 2.100 2.240 20,534 +0.00(+0.00%)
Jan 25, 2017 2.240 2.250 2.050 2.240 15,233 +0.00(+0.04%)
Jan 24, 2017 2.180 2.250 2.130 2.239 12,067 +0.04(+1.87%)
Jan 23, 2017 2.240 2.250 2.180 2.198 32,098 -0.00(-0.09%)
Jan 20, 2017 2.250 2.250 2.130 2.200 18,693 +0.09(+4.27%)
Jan 19, 2017 2.310 2.310 2.010 2.110 41,272 -0.20(-8.66%)
Jan 18, 2017 2.410 2.410 2.230 2.310 22,173 -0.06(-2.53%)
Jan 17, 2017 2.440 2.450 2.250 2.370 29,787 -0.02(-0.84%)
Jan 13, 2017 2.390 2.390 2.390 0 -0.06(-2.45%)
Jan 12, 2017 2.500 2.500 2.350 2.450 21,581 -0.02(-0.81%)
Jan 11, 2017 2.500 2.650 2.250 2.470 25,211 -0.03(-1.20%)
Jan 10, 2017 2.600 2.650 2.440 2.500 23,830 +0.00(+0.00%)
Jan 09, 2017 2.400 2.600 2.320 2.500 58,668 +0.19(+8.23%)
Jan 06, 2017 2.340 2.360 2.100 2.310 20,643 -0.02(-0.86%)
Jan 05, 2017 2.405 2.420 2.100 2.330 18,358 +0.04(+1.75%)
Jan 04, 2017 2.350 2.400 2.000 2.290 21,427 +0.04(+1.78%)
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.