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 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 10, 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 (%)
Oct 31, 2016 3.140 3.150 3.010 3.080 24,915 +0.08(+2.67%)
Oct 28, 2016 3.050 3.150 2.960 3.000 46,320 +0.00(+0.00%)
Oct 27, 2016 3.000 3.100 2.920 3.000 25,252 +0.05(+1.69%)
Oct 26, 2016 3.240 3.240 2.660 2.950 46,276 -0.29(-8.95%)
Oct 25, 2016 3.470 3.470 2.910 3.240 42,698 -0.23(-6.63%)
Oct 24, 2016 3.410 3.650 3.300 3.470 26,065 +0.17(+5.15%)
Oct 21, 2016 3.625 3.650 3.120 3.300 48,652 -0.20(-5.71%)
Oct 20, 2016 3.210 3.880 3.150 3.500 159,558 +0.50(+16.67%)
Oct 19, 2016 2.500 3.040 2.420 3.000 75,850 +0.51(+20.63%)
Oct 18, 2016 2.160 2.640 2.060 2.487 30,557 +0.34(+15.67%)
Oct 17, 2016 2.240 2.330 1.860 2.150 19,290 -0.05(-2.27%)
Oct 14, 2016 2.320 2.320 2.100 2.200 46,710 -0.04(-1.79%)
Oct 13, 2016 2.275 2.400 2.100 2.240 44,089 +0.04(+1.82%)
Oct 12, 2016 2.080 2.240 2.030 2.200 58,991 +0.16(+7.84%)
Oct 11, 2016 1.750 2.190 1.714 2.040 28,126 +0.38(+22.89%)
Oct 10, 2016 1.710 1.770 1.660 1.660 10,981 -0.03(-1.78%)
Oct 07, 2016 1.670 1.690 1.670 1.690 6,020 +0.04(+2.42%)
Oct 06, 2016 1.750 1.750 1.580 1.650 21,524 -0.07(-4.07%)
Oct 05, 2016 1.695 1.730 1.620 1.720 30,441 +0.02(+1.18%)
Oct 04, 2016 1.460 1.700 1.460 1.700 42,496 +0.25(+17.24%)
Oct 03, 2016 1.395 1.450 1.390 1.450 18,160 +0.05(+3.57%)
Sep 30, 2016 1.350 1.400 1.350 1.400 9,919 +0.03(+2.19%)
Sep 29, 2016 1.330 1.370 1.320 1.370 5,291 +0.05(+3.79%)
Sep 28, 2016 1.330 1.330 1.320 1.320 232 -0.01(-0.75%)
Sep 27, 2016 1.380 1.380 1.330 1.330 2,651 -0.05(-3.62%)
Sep 26, 2016 1.350 1.380 1.350 1.380 725 +0.04(+3.37%)
Sep 23, 2016 1.350 1.380 1.330 1.335 3,400 -0.02(-1.11%)
Sep 22, 2016 1.335 1.350 1.335 1.350 1,799 +0.03(+2.27%)
Sep 21, 2016 1.320 1.350 1.320 1.320 2,695 +0.00(+0.00%)
Sep 20, 2016 1.310 1.350 1.310 1.320 1,233 +0.00(+0.00%)
Sep 19, 2016 1.350 1.350 1.320 1.320 1,442 -0.03(-1.93%)
Sep 16, 2016 1.380 1.380 1.310 1.346 4,279 -0.03(-2.46%)
Sep 15, 2016 1.170 1.380 1.170 1.380 12,534 +0.21(+17.94%)
Sep 14, 2016 1.340 1.340 1.170 1.170 2,000 -0.15(-11.36%)
Sep 13, 2016 1.320 1.340 1.320 1.320 9,736 +0.00(+0.00%)
Sep 12, 2016 1.300 1.320 1.250 1.320 9,073 +0.05(+3.94%)
Sep 09, 2016 1.300 1.300 1.160 1.270 4,249 -0.03(-2.31%)
Sep 08, 2016 1.300 1.300 1.300 1.300 2,680 +0.00(+0.00%)
Sep 07, 2016 1.300 1.300 1.285 1.300 4,190 -0.05(-3.70%)
Sep 06, 2016 1.280 1.350 1.150 1.350 20,914 -0.05(-3.57%)
Sep 01, 2016 1.400 1.400 1.400 0 -0.05(-3.45%)
Aug 31, 2016 1.270 1.450 1.250 1.450 4,850 +0.20(+16.00%)
Aug 30, 2016 1.265 1.265 1.210 1.250 3,473 -0.03(-2.34%)
Aug 29, 2016 1.360 1.360 1.210 1.280 5,242 -0.09(-6.57%)
Aug 26, 2016 1.465 1.465 1.350 1.370 12,667 -0.12(-8.36%)
Aug 25, 2016 1.590 1.590 1.495 1.495 4,181 -0.05(-3.55%)
Aug 24, 2016 1.520 1.600 1.520 1.550 6,638 +0.04(+2.65%)
Aug 23, 2016 1.530 1.530 1.510 1.510 3,710 +0.01(+0.67%)
Aug 22, 2016 1.450 1.500 1.450 1.500 1,450 +0.07(+4.90%)
Aug 19, 2016 1.450 1.450 1.430 1.430 1,325 +0.08(+5.93%)
Aug 18, 2016 1.580 1.580 1.300 1.350 15,962 -0.10(-6.90%)
Aug 17, 2016 1.670 1.670 1.360 1.450 43,612 -0.24(-14.20%)
Aug 16, 2016 1.820 1.820 1.690 1.690 39,326 -0.11(-6.11%)
Aug 15, 2016 1.820 1.820 1.800 1.800 8,855 -0.03(-1.64%)
Aug 12, 2016 1.830 1.830 1.815 1.830 1,200 +0.03(+1.67%)
Aug 11, 2016 1.830 1.830 1.800 1.800 23,360 -0.03(-1.64%)
Aug 10, 2016 1.820 1.840 1.820 1.830 6,832 +0.03(+1.67%)
Aug 09, 2016 1.830 1.870 1.750 1.800 79,033 +0.01(+0.56%)
Aug 08, 2016 1.870 1.880 1.560 1.790 20,976 -0.01(-0.56%)
Aug 05, 2016 1.900 1.900 1.710 1.800 9,261 -0.20(-10.00%)
Aug 04, 2016 1.800 2.000 1.670 2.000 39,364 +0.20(+11.11%)
Aug 03, 2016 2.600 2.690 1.460 1.800 70,418 -0.83(-31.56%)
Aug 02, 2016 2.200 2.900 2.200 2.630 119,097 +0.58(+28.29%)
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.