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

Zoned Properties Inc (OP: ZDPY )

0.5510 -0.0490 (-8.17%)
Streaming Delayed Price Updated: 3:09 PM 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 (%)
Dec 29, 2023 0.5000 0 +0.04(+8.08%)
Dec 28, 2023 0.4301 0.4626 0.4301 0.4626 1,857 -0.00(-1.05%)
Dec 26, 2023 0.4675 0 +0.04(+8.70%)
Dec 22, 2023 0.4301 0.4301 0.4301 0.4301 812 -0.03(-7.03%)
Dec 21, 2023 0.4301 0.4626 0.4301 0.4626 4,158 +0.03(+7.56%)
Dec 20, 2023 0.4301 0.4301 0.4301 0.4301 2,750 +0.00(+0.00%)
Dec 19, 2023 0.4301 0.4301 0.4301 0.4301 1,069 -0.00(-1.13%)
Dec 15, 2023 0.4350 0 +0.01(+1.16%)
Dec 14, 2023 0.4495 0.4495 0.4300 0.4300 500 -0.03(-7.03%)
Dec 13, 2023 0.4625 0.4625 0.4300 0.4625 774 +0.00(+0.00%)
Dec 12, 2023 0.4625 0.4625 0.4400 0.4625 3,726 +0.00(+0.54%)
Dec 11, 2023 0.4301 0.4775 0.4301 0.4600 2,971 -0.00(-0.54%)
Dec 08, 2023 0.4496 0.4950 0.4300 0.4625 1,793 -0.00(-0.54%)
Dec 07, 2023 0.4301 0.4650 0.4301 0.4650 1,725 +0.00(+0.00%)
Dec 05, 2023 0.4650 0 +0.00(+0.32%)
Dec 04, 2023 0.4500 0.4635 0.4500 0.4635 600 +0.03(+7.79%)
Dec 01, 2023 0.4291 0.4969 0.4100 0.4300 7,237 -0.06(-11.87%)
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%)
Sep 01, 2023 0.6010 0.6940 0.5451 0.6578 9,434 +0.03(+4.41%)
Aug 31, 2023 0.6880 0.6970 0.5307 0.6300 8,830 -0.02(-2.85%)
Aug 30, 2023 0.6580 0.6580 0.5820 0.6485 5,621 -0.00(-0.22%)
Aug 29, 2023 0.5800 0.6499 0.5800 0.6499 215 -0.01(-1.53%)
Aug 25, 2023 0.6600 0 +0.04(+6.11%)
Aug 24, 2023 0.6220 0.6220 0.6220 0.6220 100 -0.01(-1.44%)
Aug 23, 2023 0.6311 0.6476 0.6311 0.6311 5,300 -0.02(-2.55%)
Aug 22, 2023 0.6773 0.6970 0.5615 0.6476 15,000 -0.03(-4.39%)
Aug 18, 2023 0.6773 0 +0.01(+1.10%)
Aug 17, 2023 0.6585 0.6770 0.6000 0.6699 2,244 +0.02(+3.30%)
Aug 16, 2023 0.6000 0.6485 0.6000 0.6485 656 -0.05(-6.82%)
Aug 14, 2023 0.6960 10 +0.03(+4.46%)
Aug 11, 2023 0.6200 0.6663 0.6200 0.6663 200 +0.01(+1.18%)
Aug 10, 2023 0.6278 0.6585 0.6200 0.6585 400 +0.01(+0.92%)
Aug 09, 2023 0.6408 0.6525 0.6408 0.6525 200 +0.01(+1.95%)
Aug 08, 2023 0.6375 0.6578 0.5900 0.6400 950 -0.00(-0.39%)
Aug 07, 2023 0.6272 0.6425 0.6200 0.6425 406 +0.04(+7.08%)
Aug 04, 2023 0.6000 0.6850 0.6000 0.6000 7,500 -0.02(-2.68%)
Aug 03, 2023 0.6100 0.6165 0.6100 0.6165 200 +0.00(+0.28%)
Aug 02, 2023 0.6148 0.6148 0.6148 0.6148 100 -0.03(-5.30%)
Aug 01, 2023 0.6492 0.6492 0.5953 0.6492 400 +0.01(+1.44%)
Jul 31, 2023 0.6022 0.6959 0.5200 0.6400 21,755 +0.06(+10.34%)
Jul 28, 2023 0.6596 0.6960 0.5800 0.5800 6,400 -0.05(-7.94%)
Jul 27, 2023 0.5700 0.6300 0.5700 0.6300 1,000 -0.05(-7.20%)
Jul 26, 2023 0.6406 0.7000 0.5721 0.6789 12,720 -0.01(-1.01%)
Jul 25, 2023 0.5900 0.6995 0.5900 0.6858 1,310 +0.01(+0.85%)
Jul 24, 2023 0.5800 0.6800 0.5800 0.6800 310 -0.02(-2.86%)
Jul 20, 2023 0.7000 0 +0.05(+7.69%)
Jul 19, 2023 0.6300 0.6500 0.6300 0.6500 1,400 +0.00(+0.00%)
Jul 18, 2023 0.5905 0.7000 0.5905 0.6500 6,700 +0.05(+8.15%)
Jul 17, 2023 0.5900 0.6010 0.5500 0.6010 8,400 +0.00(+0.03%)
Jul 14, 2023 0.7000 0.7000 0.6008 0.6008 4,900 -0.10(-14.17%)
Jul 13, 2023 0.7000 0.7000 0.7000 0.7000 400 +0.01(+1.45%)
Jul 12, 2023 0.6201 0.6900 0.6200 0.6900 5,280 -0.01(-1.43%)
Jul 11, 2023 0.6100 0.7000 0.6100 0.7000 1,311 +0.00(+0.00%)
Jul 10, 2023 0.5600 0.7000 0.5600 0.7000 880 -0.05(-6.67%)
Jul 06, 2023 0.7500 1 +0.14(+22.75%)
Jul 05, 2023 0.6100 0.8000 0.6100 0.6110 1,980 -0.19(-23.63%)
Jun 30, 2023 0.8000 44 +0.12(+18.52%)
Jun 29, 2023 0.6750 0.6750 0.6750 0.6750 125 +0.00(+0.00%)
Jun 22, 2023 0.6750 0 +0.02(+3.18%)
Jun 16, 2023 0.6542 0 +0.00(+0.65%)
Jun 15, 2023 0.6000 0.6500 0.6000 0.6500 6,898 -0.03(-3.70%)
Jun 14, 2023 0.5907 0.6750 0.5907 0.6750 650 -0.00(-0.15%)
Jun 09, 2023 0.6760 1 +0.03(+4.00%)
Jun 08, 2023 0.5750 0.6799 0.5750 0.6500 4,256 -0.03(-4.40%)
Jun 06, 2023 0.6799 0 +0.05(+8.35%)
Jun 02, 2023 0.6275 1 +0.01(+1.21%)
Jun 01, 2023 0.5452 0.6200 0.5452 0.6200 1,600 +0.01(+1.64%)
May 26, 2023 0.6100 0 -0.04(-6.15%)
May 25, 2023 0.6000 0.6500 0.6000 0.6500 500 +0.00(+0.00%)
May 24, 2023 0.5820 0.6500 0.5820 0.6500 1,153 -0.01(-1.52%)
May 22, 2023 0.6600 0 -0.00(-0.05%)
May 19, 2023 0.6700 0.6700 0.6603 0.6603 3,050 -0.01(-1.43%)
May 18, 2023 0.6700 0.6700 0.6575 0.6699 8,500 +0.03(+4.67%)
May 17, 2023 0.6400 0.6400 0.6400 0.6400 100 +0.01(+1.59%)
May 16, 2023 0.5910 0.6300 0.5700 0.6300 3,737 +0.08(+14.55%)
May 15, 2023 0.5300 0.5910 0.5162 0.5500 19,092 -0.11(-16.50%)
May 12, 2023 0.6587 0.6587 0.6587 0.6587 100 -0.00(-0.17%)
May 11, 2023 0.6196 0.6598 0.6196 0.6598 400 +0.00(+0.46%)
May 10, 2023 0.6568 0.6568 0.6568 0.6568 170 +0.02(+3.43%)
May 09, 2023 0.6350 0.6350 0.6350 0.6350 100 +0.03(+4.10%)
May 08, 2023 0.6259 0.6259 0.6100 0.6100 300 -0.05(-7.24%)
May 05, 2023 0.6000 0.6938 0.6000 0.6576 2,233 -0.03(-4.75%)
May 04, 2023 0.6100 0.6904 0.5732 0.6904 5,100 -0.01(-1.37%)
May 02, 2023 0.7000 0 +0.00(+0.00%)
May 01, 2023 0.7000 0.7000 0.7000 0.7000 246 +0.04(+6.06%)
Apr 28, 2023 0.6321 0.6600 0.6200 0.6600 2,200 -0.05(-7.04%)
Apr 21, 2023 0.7100 0 +0.05(+8.40%)
Apr 20, 2023 0.5500 0.7000 0.5500 0.6550 18,623 -0.09(-12.67%)
Apr 14, 2023 0.7500 0 +0.00(+0.00%)
Apr 12, 2023 0.7500 0 +0.00(+0.00%)
Apr 10, 2023 0.7500 0 +0.05(+6.38%)
Apr 06, 2023 0.7118 0.7275 0.7050 0.7050 1,800 -0.01(-1.05%)
Apr 05, 2023 0.7350 0.7425 0.6500 0.7125 7,111 -0.04(-5.00%)
Apr 04, 2023 0.7312 0.7500 0.6700 0.7500 17,571 +0.03(+3.45%)
Apr 03, 2023 0.7300 0.7373 0.7000 0.7250 8,200 -0.00(-0.67%)
Mar 31, 2023 0.7100 0.7299 0.7000 0.7299 700 +0.00(+0.68%)
Mar 29, 2023 0.7250 0 +0.04(+6.23%)
Mar 28, 2023 0.7200 0.7200 0.6800 0.6825 1,400 -0.02(-2.50%)
Mar 23, 2023 0.7000 0 +0.01(+1.45%)
Mar 21, 2023 0.6900 0 +0.01(+1.47%)
Mar 16, 2023 0.6800 37 -0.03(-4.23%)
Mar 15, 2023 0.6800 0.7100 0.6800 0.7100 1,700 -0.00(-0.43%)
Mar 14, 2023 0.7050 0.7200 0.7000 0.7131 4,400 +0.00(+0.44%)
Mar 13, 2023 0.6865 0.7100 0.6865 0.7100 200 +0.02(+2.45%)
Mar 10, 2023 0.7100 0.7100 0.6600 0.6930 2,181 -0.01(-1.00%)
Mar 09, 2023 0.6745 0.7000 0.6745 0.7000 1,050 -0.00(-0.36%)
Mar 08, 2023 0.6400 0.7025 0.6350 0.7025 2,000 +0.01(+1.81%)
Mar 03, 2023 0.6900 20 +0.03(+5.02%)
Mar 02, 2023 0.6000 0.6570 0.6000 0.6570 3,617 -0.00(-0.45%)
Mar 01, 2023 0.6150 0.6600 0.5757 0.6600 4,635 +0.04(+6.02%)
Feb 28, 2023 0.6400 0.6400 0.6150 0.6225 4,900 -0.05(-7.09%)
Feb 27, 2023 0.6400 0.6700 0.6400 0.6700 605 +0.00(+0.00%)
Feb 24, 2023 0.7000 0.7000 0.6550 0.6700 485 +0.02(+3.08%)
Feb 23, 2023 0.6501 0.6750 0.6450 0.6500 835 -0.03(-3.72%)
Feb 21, 2023 0.6751 0 -0.00(-0.72%)
Feb 17, 2023 0.6800 0.6800 0.6800 0.6800 553 +0.02(+3.03%)
Feb 16, 2023 0.6600 0.6600 0.6600 0.6600 180 -0.06(-8.33%)
Feb 14, 2023 0.7200 0 +0.00(+0.00%)
Feb 10, 2023 0.7200 5 +0.00(+0.01%)
Feb 09, 2023 0.7199 0.7199 0.7199 0.7199 100 +0.01(+1.75%)
Feb 08, 2023 0.7150 0.7150 0.6952 0.7075 1,550 -0.01(-1.05%)
Feb 07, 2023 0.7150 0.7150 0.7150 0.7150 200 +0.00(+0.00%)
Feb 06, 2023 0.7199 0.7199 0.7150 0.7150 788 -0.00(-0.68%)
Feb 02, 2023 0.7199 0 +0.00(+0.69%)
Feb 01, 2023 0.7199 0.7199 0.7115 0.7150 2,820 -0.01(-0.69%)
Jan 31, 2023 0.7150 0.7200 0.7150 0.7200 3,500 +0.01(+0.70%)
Jan 30, 2023 0.7150 0.7150 0.7150 0.7150 400 -0.01(-0.69%)
Jan 27, 2023 0.7150 0.7200 0.7150 0.7200 1,300 +0.01(+0.70%)
Jan 26, 2023 0.6875 0.7150 0.6875 0.7150 2,125 -0.01(-0.69%)
Jan 25, 2023 0.6875 0.7200 0.6875 0.7200 1,929 +0.03(+4.35%)
Jan 24, 2023 0.6900 0.7200 0.6550 0.6900 1,346 -0.03(-4.17%)
Jan 23, 2023 0.7025 0.7200 0.6910 0.7200 975 +0.00(+0.00%)
Jan 20, 2023 0.6900 0.7200 0.6900 0.7200 300 +0.00(+0.00%)
Jan 19, 2023 0.6900 0.7200 0.6900 0.7200 700 +0.00(+0.00%)
Jan 18, 2023 0.7050 0.7200 0.6550 0.7200 1,400 -0.01(-1.37%)
Jan 13, 2023 0.7300 0 +0.00(+0.00%)
Jan 12, 2023 0.7100 0.7300 0.7100 0.7300 267 +0.01(+1.39%)
Jan 11, 2023 0.6800 0.7200 0.6800 0.7200 18,452 +0.02(+2.86%)
Jan 10, 2023 0.6800 0.7000 0.6800 0.7000 305 +0.00(+0.00%)
Jan 09, 2023 0.6775 0.7000 0.6550 0.7000 2,100 +0.02(+3.32%)
Jan 06, 2023 0.6850 0.7000 0.6600 0.6775 6,140 -0.02(-3.21%)
Jan 05, 2023 0.6580 0.7000 0.6300 0.7000 1,225 +0.00(+0.00%)
Jan 04, 2023 0.6860 0.7000 0.6330 0.7000 4,600 +0.02(+2.74%)
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.