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, 2022 0.7900 0.7900 0.7900 0.7900 459 -0.01(-1.25%)
Mar 30, 2022 0.7945 0.8300 0.7890 0.8000 11,395 +0.01(+1.52%)
Mar 29, 2022 0.7000 0.7880 0.7000 0.7880 11,332 +0.09(+12.57%)
Mar 28, 2022 0.6925 0.7150 0.6745 0.7000 22,072 +0.02(+3.70%)
Mar 25, 2022 0.6750 0.6750 0.6750 0.6750 290 -0.01(-0.74%)
Mar 24, 2022 0.7200 0.7200 0.6100 0.6800 1,700 -0.04(-5.56%)
Mar 22, 2022 0.7200 1 +0.07(+10.77%)
Mar 21, 2022 0.6000 0.6500 0.6000 0.6500 6,584 +0.05(+8.28%)
Mar 18, 2022 0.6502 0.6502 0.6003 0.6003 1,700 -0.03(-4.74%)
Mar 17, 2022 0.6701 0.6701 0.5000 0.6302 15,238 -0.04(-5.95%)
Mar 16, 2022 0.6404 0.6998 0.6404 0.6701 1,410 -0.01(-1.03%)
Mar 15, 2022 0.6701 0.6771 0.6701 0.6771 390 +0.01(+1.04%)
Mar 14, 2022 0.6750 0.6750 0.6401 0.6701 1,660 -0.03(-4.27%)
Mar 11, 2022 0.6750 0.7000 0.6750 0.7000 1,155 +0.02(+3.70%)
Mar 10, 2022 0.6750 0.6750 0.6750 0.6750 300 +0.00(+0.73%)
Mar 09, 2022 0.6401 0.6850 0.6401 0.6701 1,590 +0.00(+0.00%)
Mar 08, 2022 0.6701 0.6701 0.6701 0.6701 400 -0.01(-2.18%)
Mar 07, 2022 0.6850 0.6850 0.6850 0.6850 429 -0.03(-4.83%)
Mar 03, 2022 0.7198 0 +0.01(+2.11%)
Mar 02, 2022 0.6750 0.7049 0.6750 0.7049 4,600 -0.01(-2.06%)
Mar 01, 2022 0.6799 0.7197 0.6799 0.7197 2,201 +0.02(+2.86%)
Feb 28, 2022 0.6400 0.6997 0.6331 0.6997 19,134 -0.00(-0.04%)
Feb 25, 2022 0.6630 0.7000 0.6630 0.7000 1,725 +0.02(+3.70%)
Feb 24, 2022 0.7201 0.7201 0.6500 0.6750 18,683 +0.05(+7.14%)
Feb 23, 2022 0.6780 0.6780 0.6300 0.6300 200 -0.11(-14.86%)
Feb 22, 2022 0.7400 0.7400 0.7400 0.7400 147 +0.06(+9.14%)
Feb 18, 2022 0.6780 0 -0.00(-0.01%)
Feb 17, 2022 0.6063 0.6781 0.6063 0.6781 2,253 +0.03(+3.84%)
Feb 16, 2022 0.6200 0.6600 0.5851 0.6530 5,083 -0.05(-6.70%)
Feb 15, 2022 0.6160 0.6999 0.6160 0.6999 550 +0.00(+0.00%)
Feb 14, 2022 0.6999 0.6999 0.6999 0.6999 207 +0.00(+0.00%)
Feb 11, 2022 0.6849 0.7000 0.6824 0.6999 2,415 -0.01(-0.72%)
Feb 10, 2022 0.7000 0.7050 0.6650 0.7050 2,737 +0.03(+4.80%)
Feb 09, 2022 0.6454 0.6727 0.6307 0.6727 2,707 -0.03(-3.90%)
Feb 07, 2022 0.7000 15 +0.00(+0.00%)
Feb 03, 2022 0.7000 80 -0.01(-1.82%)
Feb 02, 2022 0.7126 0.7226 0.5550 0.7130 3,449 +0.00(+0.06%)
Feb 01, 2022 0.7499 0.7499 0.6951 0.7126 9,356 -0.04(-4.99%)
Jan 31, 2022 0.7900 0.7900 0.7500 0.7500 5,179 -0.06(-6.83%)
Jan 28, 2022 0.8050 0.8300 0.7950 0.8050 5,581 +0.00(+0.00%)
Jan 27, 2022 0.7950 0.8055 0.7950 0.8050 502 +0.01(+1.26%)
Jan 26, 2022 0.7950 0.7950 0.7775 0.7950 703 +0.01(+1.60%)
Jan 25, 2022 0.7950 0.7950 0.7600 0.7825 5,745 +0.01(+0.64%)
Jan 24, 2022 0.7600 0.7950 0.7600 0.7775 1,028 -0.02(-2.20%)
Jan 21, 2022 0.7950 0.7950 0.7950 0.7950 321 -0.03(-4.22%)
Jan 20, 2022 0.7800 0.8300 0.7770 0.8300 3,766 +0.03(+3.76%)
Jan 19, 2022 0.7775 0.8000 0.7550 0.7999 3,475 +0.02(+2.88%)
Jan 18, 2022 0.7550 0.7775 0.7550 0.7775 212 +0.00(+0.00%)
Jan 14, 2022 0.7775 0 +0.00(+0.00%)
Jan 13, 2022 0.7775 0.7775 0.7775 0.7775 350 +0.00(+0.32%)
Jan 12, 2022 0.7750 0.7750 0.7500 0.7750 5,400 +0.01(+0.65%)
Jan 11, 2022 0.7700 0.7700 0.7700 0.7700 102 +0.00(+0.03%)
Jan 10, 2022 0.8000 0.8000 0.7300 0.7698 10,073 +0.03(+4.03%)
Jan 07, 2022 0.7613 0.7725 0.7400 0.7400 4,325 -0.02(-2.16%)
Jan 06, 2022 0.7400 0.7800 0.7400 0.7563 7,106 -0.03(-4.30%)
Jan 05, 2022 0.7652 0.7903 0.7652 0.7903 365 +0.00(+0.00%)
Jan 04, 2022 0.7508 0.7903 0.7306 0.7903 8,004 -0.01(-1.21%)
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.