Skip to main content

Zoned Properties Inc (OP: ZDPY )

0.5149 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 0.6813 0.6813 0.6813 0.6813 150 -0.07(-9.14%)
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%)
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.