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 +0.0350 (+6.42%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 0.6550 0.6550 0.5101 0.6200 11,100 +0.02(+4.18%)
Feb 25, 2021 0.7800 0.7800 0.5951 0.5951 5,859 -0.10(-14.99%)
Feb 24, 2021 0.7800 0.8100 0.6800 0.7000 10,806 -0.09(-11.71%)
Feb 23, 2021 0.6926 0.7955 0.5701 0.7928 15,674 +0.23(+40.32%)
Feb 22, 2021 0.6730 0.7000 0.5650 0.5650 6,650 -0.11(-16.05%)
Feb 19, 2021 0.6800 0.7650 0.5250 0.6730 31,900 +0.07(+12.17%)
Feb 18, 2021 0.7100 0.7150 0.6000 0.6000 10,885 -0.10(-14.29%)
Feb 17, 2021 0.5200 0.7000 0.5200 0.7000 18,502 +0.10(+16.67%)
Feb 16, 2021 0.6150 0.6500 0.5800 0.6000 38,274 -0.02(-2.44%)
Feb 12, 2021 0.6000 0.6150 0.5100 0.6150 19,400 +0.02(+2.50%)
Feb 11, 2021 0.7800 0.8000 0.2600 0.6000 74,538 -0.18(-23.18%)
Feb 10, 2021 0.9700 1.000 0.7000 0.7810 29,772 -0.09(-10.23%)
Feb 09, 2021 0.6800 0.9000 0.6800 0.8700 27,619 +0.12(+16.00%)
Feb 08, 2021 0.7800 0.8000 0.7500 0.7500 88,949 +0.03(+4.43%)
Feb 05, 2021 0.4800 0.7800 0.4800 0.7182 136,400 +0.24(+49.62%)
Feb 04, 2021 0.4300 0.4800 0.4300 0.4800 63,361 +0.05(+11.63%)
Feb 03, 2021 0.4130 0.4300 0.3960 0.4300 32,646 +0.04(+9.41%)
Feb 02, 2021 0.4111 0.4115 0.3901 0.3930 6,707 -0.02(-4.38%)
Feb 01, 2021 0.4051 0.4110 0.3920 0.4110 3,965 +0.01(+1.86%)
Jan 29, 2021 0.4175 0.4300 0.3766 0.4035 11,200 -0.02(-5.64%)
Jan 28, 2021 0.4276 0.4450 0.3951 0.4276 13,163 +0.00(+0.59%)
Jan 27, 2021 0.4051 0.4350 0.3826 0.4251 20,339 +0.04(+10.24%)
Jan 26, 2021 0.3856 0.3856 0.3856 41 +0.00(+0.00%)
Jan 25, 2021 0.3976 0.4055 0.3511 0.3856 2,500 -0.02(-5.37%)
Jan 22, 2021 0.4200 0.4200 0.3850 0.4075 6,900 -0.00(-0.61%)
Jan 21, 2021 0.3895 0.4175 0.3556 0.4100 6,061 +0.02(+5.37%)
Jan 20, 2021 0.4200 0.4200 0.3361 0.3891 4,153 -0.02(-5.21%)
Jan 19, 2021 0.3600 0.4105 0.3300 0.4105 6,955 +0.01(+2.65%)
Jan 15, 2021 0.3999 0.3999 0.3999 0.3999 100 +0.00(+0.03%)
Jan 14, 2021 0.3799 0.3998 0.3776 0.3998 4,640 +0.03(+9.38%)
Jan 13, 2021 0.3500 0.3655 0.3000 0.3655 9,925 -0.04(-10.85%)
Jan 12, 2021 0.2890 0.4110 0.2890 0.4100 5,940 -0.00(-1.11%)
Jan 11, 2021 0.3600 0.4146 0.3600 0.4146 25,145 +0.04(+12.05%)
Jan 08, 2021 0.3401 0.4200 0.3401 0.3700 5,900 -0.02(-3.90%)
Jan 07, 2021 0.3640 0.4025 0.3640 0.3850 25,110 -0.04(-9.67%)
Jan 06, 2021 0.4150 0.4262 0.3812 0.4262 9,805 +0.02(+5.23%)
Jan 05, 2021 0.3955 0.4135 0.3501 0.4050 8,950 -0.01(-2.53%)
Jan 04, 2021 0.3600 0.4155 0.3600 0.4155 2,800 -0.01(-3.15%)
Dec 31, 2020 0.4290 0.4290 0.4290 59,526 -0.01(-2.50%)
Dec 30, 2020 0.4329 0.4446 0.4095 0.4400 59,526 -0.02(-4.14%)
Dec 29, 2020 0.4220 0.4590 0.4220 0.4590 19,346 +0.01(+2.64%)
Dec 28, 2020 0.4600 0.4600 0.4225 0.4472 8,762 -0.01(-2.78%)
Dec 24, 2020 0.3800 0.4600 0.3800 0.4600 13,600 +0.00(+0.00%)
Dec 23, 2020 0.4150 0.4600 0.4150 0.4600 42,000 +0.02(+4.55%)
Dec 22, 2020 0.4098 0.4400 0.3998 0.4400 19,834 +0.02(+4.89%)
Dec 21, 2020 0.4295 0.4295 0.4000 0.4195 1,520 -0.02(-4.66%)
Dec 18, 2020 0.4200 0.4400 0.4200 0.4400 200 -0.02(-4.35%)
Dec 17, 2020 0.5150 0.5150 0.4500 0.4600 13,475 -0.02(-4.17%)
Dec 16, 2020 0.4550 0.4800 0.3801 0.4800 13,100 +0.03(+7.87%)
Dec 15, 2020 0.4360 0.4450 0.4360 0.4450 600 -0.03(-7.29%)
Dec 14, 2020 0.4400 0.4800 0.3800 0.4800 862 +0.03(+6.67%)
Dec 11, 2020 0.4800 0.4900 0.4401 0.4500 1,400 -0.01(-2.17%)
Dec 10, 2020 0.4401 0.4600 0.4401 0.4600 2,177 -0.01(-2.15%)
Dec 09, 2020 0.4701 0.4701 0.4701 55 +0.00(+0.00%)
Dec 08, 2020 0.4750 0.4750 0.4701 0.4701 411 -0.00(-1.03%)
Dec 07, 2020 0.4600 0.5350 0.4375 0.4750 6,014 +0.01(+3.26%)
Dec 04, 2020 0.4550 0.5000 0.4099 0.4600 16,500 +0.02(+4.55%)
Dec 03, 2020 0.4599 0.4599 0.4000 0.4400 4,475 +0.01(+2.33%)
Dec 02, 2020 0.3901 0.4355 0.3901 0.4300 2,711 +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.