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

Zoned Properties Inc (OP: ZDPY )

0.5998 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 17, 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 (%)
Nov 30, 2023 0.4500 0.4879 0.3800 0.4879 22,695 -0.01(-2.42%)
Nov 29, 2023 0.4310 0.5000 0.4310 0.5000 4,750 +0.00(+0.00%)
Nov 28, 2023 0.5000 0.5000 0.5000 0.5000 960 -0.05(-9.60%)
Nov 27, 2023 0.5531 0.5531 0.5531 0.5531 100 +0.00(+0.00%)
Nov 24, 2023 0.5531 0.5531 0.5531 0.5531 176 +0.00(+0.02%)
Nov 22, 2023 0.5400 0.5949 0.5111 0.5530 581 -0.04(-7.04%)
Nov 21, 2023 0.5111 0.5950 0.5111 0.5949 700 +0.05(+10.17%)
Nov 20, 2023 0.5146 0.5950 0.5146 0.5400 580 +0.06(+12.48%)
Nov 17, 2023 0.5375 0.5949 0.4801 0.4801 677 -0.07(-12.71%)
Nov 15, 2023 0.5500 1 +0.04(+7.84%)
Nov 14, 2023 0.4979 0.5100 0.4111 0.5100 6,936 +0.05(+12.09%)
Nov 13, 2023 0.4100 0.4550 0.4100 0.4550 350 -0.02(-3.21%)
Nov 08, 2023 0.4701 0 -0.04(-7.82%)
Nov 07, 2023 0.4241 0.5100 0.4001 0.5100 1,471 +0.09(+20.97%)
Nov 06, 2023 0.4216 0.4538 0.4216 0.4216 1,950 -0.06(-12.17%)
Nov 03, 2023 0.4800 0.4800 0.4001 0.4800 281 +0.08(+19.97%)
Nov 02, 2023 0.4699 0.4828 0.4001 0.4001 15,913 -0.06(-13.25%)
Nov 01, 2023 0.4368 0.4612 0.4124 0.4612 300 -0.04(-7.37%)
Oct 30, 2023 0.4979 0 +0.08(+20.53%)
Oct 27, 2023 0.4131 0.4131 0.4131 0.4131 100 -0.08(-16.96%)
Oct 26, 2023 0.4879 0.4975 0.4445 0.4975 500 +0.02(+4.30%)
Oct 25, 2023 0.4042 0.5000 0.4042 0.4770 6,500 -0.03(-6.82%)
Oct 24, 2023 0.5119 0.5119 0.5119 0.5119 300 -0.01(-2.46%)
Oct 23, 2023 0.4153 0.5248 0.3855 0.5248 6,602 +0.09(+22.05%)
Oct 20, 2023 0.4530 0.4530 0.3705 0.4300 6,070 -0.12(-21.23%)
Oct 19, 2023 0.4521 0.5459 0.4521 0.5459 640 -0.04(-7.47%)
Oct 18, 2023 0.5499 0.5900 0.5499 0.5900 5,000 +0.04(+7.27%)
Oct 17, 2023 0.4861 0.5500 0.4861 0.5500 10,830 -0.05(-8.16%)
Oct 16, 2023 0.5060 0.5989 0.4230 0.5989 2,278 +0.09(+17.43%)
Oct 13, 2023 0.5979 0.5979 0.5100 0.5100 2,794 -0.03(-5.82%)
Oct 12, 2023 0.6000 0.6000 0.5120 0.5415 807 -0.06(-9.75%)
Oct 11, 2023 0.4850 0.6000 0.4850 0.6000 539 +0.05(+10.09%)
Oct 06, 2023 0.5450 30 -0.02(-3.02%)
Oct 05, 2023 0.5620 0.5655 0.5620 0.5620 222 +0.01(+2.46%)
Oct 04, 2023 0.5655 0.5655 0.5485 0.5485 642 -0.05(-8.58%)
Oct 02, 2023 0.6000 0 +0.00(+0.00%)
Sep 29, 2023 0.6000 0.6000 0.6000 0.6000 422 +0.00(+0.00%)
Sep 28, 2023 0.5660 0.6000 0.5201 0.6000 1,429 +0.03(+5.63%)
Sep 27, 2023 0.5680 0.5680 0.5680 0.5680 420 -0.03(-4.92%)
Sep 20, 2023 0.5974 0 +0.03(+5.51%)
Sep 19, 2023 0.5800 0.5800 0.5510 0.5662 5,100 -0.04(-7.17%)
Sep 15, 2023 0.6099 0 -0.04(-5.88%)
Sep 14, 2023 0.6480 0.6480 0.6480 0.6480 1,100 +0.03(+5.37%)
Sep 13, 2023 0.6150 0.6500 0.5800 0.6150 3,000 -0.08(-11.76%)
Sep 11, 2023 0.6970 0 -0.00(-0.43%)
Sep 08, 2023 0.6445 0.7000 0.6000 0.7000 4,985 +0.01(+0.86%)
Sep 07, 2023 0.6940 0.6940 0.5732 0.6940 7,356 -0.00(-0.29%)
Sep 05, 2023 0.6960 0 +0.04(+5.81%)
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.