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 (%)
Dec 30, 2022 0.6710 0.7498 0.6710 0.7498 10,504 +0.05(+7.11%)
Dec 29, 2022 0.6001 0.7500 0.6001 0.7000 5,506 -0.10(-11.95%)
Dec 23, 2022 0.7950 33 +0.00(+0.00%)
Dec 22, 2022 0.7950 0.7950 0.7950 0.7950 100 +0.00(+0.00%)
Dec 21, 2022 0.7800 0.8000 0.7700 0.7950 2,200 +0.02(+1.92%)
Dec 20, 2022 0.7800 0.7800 0.7800 0.7800 316 +0.00(+0.00%)
Dec 19, 2022 0.7600 0.7800 0.7600 0.7800 458 -0.02(-2.50%)
Dec 15, 2022 0.8000 23 +0.02(+2.56%)
Dec 14, 2022 0.7728 0.7800 0.7728 0.7800 750 -0.01(-1.27%)
Dec 12, 2022 0.7900 0 +0.00(+0.00%)
Dec 09, 2022 0.7830 0.8000 0.7750 0.7900 700 +0.00(+0.32%)
Dec 08, 2022 0.7500 0.8000 0.7500 0.7875 4,904 +0.01(+1.61%)
Dec 07, 2022 0.7750 0.7750 0.7660 0.7750 1,114 -0.03(-3.13%)
Dec 06, 2022 0.7700 0.8000 0.7700 0.8000 400 +0.00(+0.00%)
Dec 05, 2022 0.7600 0.8000 0.7600 0.8000 510 +0.00(+0.00%)
Dec 02, 2022 0.7442 0.8000 0.7442 0.8000 3,962 +0.03(+3.90%)
Dec 01, 2022 0.7700 0.7700 0.7700 0.7700 1,250 +0.00(+0.00%)
Nov 30, 2022 0.7700 0.7700 0.7700 0.7700 1,000 +0.00(+0.00%)
Nov 29, 2022 0.7500 0.7700 0.7500 0.7700 1,850 -0.05(-6.10%)
Nov 22, 2022 0.8200 33 +0.01(+0.61%)
Nov 21, 2022 0.8150 0.8150 0.7800 0.8150 410 +0.00(+0.00%)
Nov 18, 2022 0.7750 0.8150 0.7750 0.8150 3,500 +0.09(+13.19%)
Nov 17, 2022 0.7200 0.7200 0.7200 0.7200 120 -0.10(-12.20%)
Nov 16, 2022 0.7600 0.8200 0.7600 0.8200 5,100 +0.06(+7.89%)
Nov 15, 2022 0.7550 0.7600 0.7005 0.7600 579 +0.00(+0.00%)
Nov 14, 2022 0.7450 0.7600 0.7450 0.7600 333 +0.02(+2.01%)
Nov 11, 2022 0.6780 0.7450 0.6700 0.7450 1,270 -0.04(-4.49%)
Nov 10, 2022 0.6780 0.8200 0.6780 0.7800 2,671 +0.03(+4.03%)
Nov 09, 2022 0.7600 0.7600 0.7000 0.7498 1,293 -0.04(-5.09%)
Nov 08, 2022 0.6800 0.7900 0.6600 0.7900 2,275 +0.03(+3.27%)
Nov 04, 2022 0.7650 0 +0.02(+2.04%)
Nov 03, 2022 0.7497 0.7497 0.7497 0.7497 100 +0.00(+0.00%)
Nov 02, 2022 0.7497 0.7497 0.7497 0.7497 100 +0.00(+0.00%)
Nov 01, 2022 0.5400 0.7497 0.5400 0.7497 1,710 -0.03(-3.90%)
Oct 31, 2022 0.7201 0.7801 0.6900 0.7801 895 +0.07(+10.62%)
Oct 28, 2022 0.8450 0.8450 0.7052 0.7052 4,150 -0.07(-9.59%)
Oct 27, 2022 0.6800 0.7800 0.6800 0.7800 18,564 +0.07(+9.84%)
Oct 25, 2022 0.7101 0 +0.00(+0.00%)
Oct 24, 2022 0.7101 0 +0.00(+0.00%)
Oct 21, 2022 0.7000 0.7101 0.6950 0.7101 3,400 +0.01(+1.44%)
Oct 20, 2022 0.6590 0.7101 0.6500 0.7000 4,301 +0.04(+6.22%)
Oct 19, 2022 0.6590 0.6590 0.6590 0.6590 100 +0.00(+0.00%)
Oct 18, 2022 0.6150 0.6590 0.6150 0.6590 900 -0.00(-0.15%)
Oct 17, 2022 0.6000 0.6600 0.5980 0.6600 9,900 +0.03(+4.76%)
Oct 14, 2022 0.6057 0.6300 0.6057 0.6300 700 -0.04(-5.97%)
Oct 13, 2022 0.7098 0.7098 0.6050 0.6700 3,630 +0.07(+11.63%)
Oct 10, 2022 0.6002 0 -0.11(-15.44%)
Oct 07, 2022 0.6500 0.7098 0.6500 0.7098 11,723 +0.03(+4.40%)
Oct 06, 2022 0.6250 0.6799 0.6250 0.6799 9,230 +0.05(+7.92%)
Oct 05, 2022 0.6300 0.6300 0.6300 0.6300 538 +0.00(+0.00%)
Oct 04, 2022 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
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.