Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.5900 -0.0100 (-1.67%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 6, 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 (%)
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%)
Jan 02, 2019 0.4723 0.4723 0.3390 0.3390 4,565 +0.10(+42.44%)
Dec 31, 2018 0.2525 0.2525 0.2280 0.2380 30,400 -0.03(-11.85%)
Dec 28, 2018 0.2800 0.2800 0.2400 0.2700 36,100 -0.02(-6.90%)
Dec 27, 2018 0.3020 0.3020 0.2900 0.2900 9,684 -0.01(-3.33%)
Dec 26, 2018 0.3000 0.3200 0.3000 0.3000 4,565 +0.00(+0.00%)
Dec 24, 2018 0.3250 0.3250 0.3000 0.3000 3,400 +0.00(+0.00%)
Dec 21, 2018 0.3000 0.3250 0.3000 0.3000 2,200 -0.05(-14.29%)
Dec 20, 2018 0.3000 0.3700 0.3000 0.3500 12,177 +0.05(+16.67%)
Dec 19, 2018 0.3350 0.3350 0.3000 0.3000 1,900 +0.00(+0.00%)
Dec 18, 2018 0.3035 0.3600 0.3000 0.3000 3,200 -0.01(-3.16%)
Dec 17, 2018 0.3200 0.3401 0.2953 0.3098 22,111 -0.02(-6.12%)
Dec 14, 2018 0.3700 0.3700 0.3108 0.3300 7,100 -0.03(-8.33%)
Dec 13, 2018 0.3405 0.3600 0.3405 0.3600 688 +0.01(+2.86%)
Dec 12, 2018 0.3100 0.3700 0.3100 0.3500 5,010 -0.01(-2.78%)
Dec 11, 2018 0.3500 0.3750 0.3500 0.3600 2,300 +0.01(+2.86%)
Dec 10, 2018 0.3975 0.3975 0.3404 0.3500 11,555 +0.01(+2.94%)
Dec 07, 2018 0.3400 0.3400 0.3400 0.3400 1,900 +0.00(+1.19%)
Dec 06, 2018 0.3854 0.3854 0.3207 0.3360 6,171 -0.01(-4.00%)
Dec 04, 2018 0.3456 0.3500 0.3401 0.3500 3,900 -0.01(-2.78%)
Dec 03, 2018 0.3645 0.4050 0.3600 0.3600 12,850 -0.04(-8.86%)
Nov 30, 2018 0.3950 0.3950 0.3950 0.3950 500 -0.01(-2.47%)
Nov 28, 2018 0.4050 0.4050 0.4050 0 -0.04(-10.00%)
Nov 27, 2018 0.4050 0.4500 0.4050 0.4500 1,950 +0.05(+13.92%)
Nov 26, 2018 0.3331 0.3950 0.3330 0.3950 1,120 +0.06(+18.62%)
Nov 23, 2018 0.3900 0.3900 0.3330 0.3330 4,500 -0.08(-18.78%)
Nov 21, 2018 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Nov 20, 2018 0.4350 0.4350 0.4350 70 +0.00(+0.00%)
Nov 19, 2018 0.4100 0.4350 0.4100 0.4350 2,740 +0.00(+0.00%)
Nov 16, 2018 0.4200 0.4350 0.4100 0.4350 17,600 +0.03(+6.10%)
Nov 15, 2018 0.4725 0.4725 0.4100 0.4100 12,972 -0.06(-12.77%)
Nov 14, 2018 0.5300 0.5300 0.4100 0.4700 1,412 +0.00(+0.00%)
Nov 13, 2018 0.4700 0.4700 0.4700 0.4700 310 -0.01(-2.08%)
Nov 12, 2018 0.4800 0.5300 0.4800 0.4800 10,233 -0.03(-5.88%)
Nov 09, 2018 0.4900 0.5100 0.4800 0.5100 10,400 +0.02(+4.08%)
Nov 08, 2018 0.5100 0.5100 0.4900 0.4900 2,710 -0.02(-3.64%)
Nov 07, 2018 0.5350 0.5350 0.4800 0.5085 6,582 -0.03(-4.94%)
Nov 06, 2018 0.5300 0.5349 0.5300 0.5349 559 +0.05(+10.18%)
Nov 05, 2018 0.4800 0.5075 0.4800 0.4855 3,940 -0.02(-4.33%)
Nov 02, 2018 0.4500 0.5075 0.4500 0.5075 2,500 -0.02(-4.25%)
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.