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 (%)
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%)
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.