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 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 10, 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 (%)
May 31, 2019 0.3400 0.3400 0.3150 0.3300 4,400 -0.01(-2.94%)
May 30, 2019 0.3400 0.3400 0.3400 0.3400 300 +0.04(+13.33%)
May 29, 2019 0.3000 0.3000 0.3000 0.3000 282 +0.00(+0.00%)
May 28, 2019 0.3000 0.3000 0.3000 0.3000 225 -0.03(-9.09%)
May 24, 2019 0.3000 0.3300 0.3000 0.3300 800 +0.03(+10.00%)
May 23, 2019 0.3000 0.3000 0.3000 0.3000 680 -0.01(-3.23%)
May 22, 2019 0.3100 0.3100 0.3100 0.3100 6,729 -0.00(-0.64%)
May 21, 2019 0.3100 0.3120 0.3100 0.3120 7,770 +0.00(+0.65%)
May 20, 2019 0.3150 0.3150 0.3100 0.3100 5,187 -0.03(-7.46%)
May 17, 2019 0.3200 0.3350 0.3200 0.3350 800 +0.02(+6.35%)
May 16, 2019 0.3150 0.3150 0.3150 0.3150 100 +0.01(+1.61%)
May 15, 2019 0.3100 0.3100 0.3100 8 +0.00(+0.00%)
May 14, 2019 0.3150 0.3150 0.3100 0.3100 1,756 -0.02(-4.76%)
May 13, 2019 0.3255 0.3255 0.3255 0.3255 1,500 +0.02(+5.00%)
May 10, 2019 0.3200 0.3400 0.3060 0.3100 11,300 +0.01(+3.33%)
May 09, 2019 0.3001 0.3300 0.3000 0.3000 5,645 -0.03(-9.09%)
May 08, 2019 0.3200 0.3300 0.3180 0.3300 10,640 +0.00(+0.00%)
May 07, 2019 0.3201 0.3400 0.3201 0.3300 10,969 +0.00(+0.00%)
May 06, 2019 0.3400 0.3400 0.3295 0.3300 7,701 -0.02(-5.71%)
May 03, 2019 0.3600 0.3600 0.3500 0.3500 6,500 -0.01(-2.78%)
May 02, 2019 0.3400 0.3600 0.3400 0.3600 630 -0.02(-5.26%)
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.