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 (%)
Jun 30, 2023 0.8000 44 +0.12(+18.52%)
Jun 29, 2023 0.6750 0.6750 0.6750 0.6750 125 +0.00(+0.00%)
Jun 22, 2023 0.6750 0 +0.02(+3.18%)
Jun 16, 2023 0.6542 0 +0.00(+0.65%)
Jun 15, 2023 0.6000 0.6500 0.6000 0.6500 6,898 -0.03(-3.70%)
Jun 14, 2023 0.5907 0.6750 0.5907 0.6750 650 -0.00(-0.15%)
Jun 09, 2023 0.6760 1 +0.03(+4.00%)
Jun 08, 2023 0.5750 0.6799 0.5750 0.6500 4,256 -0.03(-4.40%)
Jun 06, 2023 0.6799 0 +0.05(+8.35%)
Jun 02, 2023 0.6275 1 +0.01(+1.21%)
Jun 01, 2023 0.5452 0.6200 0.5452 0.6200 1,600 +0.01(+1.64%)
May 26, 2023 0.6100 0 -0.04(-6.15%)
May 25, 2023 0.6000 0.6500 0.6000 0.6500 500 +0.00(+0.00%)
May 24, 2023 0.5820 0.6500 0.5820 0.6500 1,153 -0.01(-1.52%)
May 22, 2023 0.6600 0 -0.00(-0.05%)
May 19, 2023 0.6700 0.6700 0.6603 0.6603 3,050 -0.01(-1.43%)
May 18, 2023 0.6700 0.6700 0.6575 0.6699 8,500 +0.03(+4.67%)
May 17, 2023 0.6400 0.6400 0.6400 0.6400 100 +0.01(+1.59%)
May 16, 2023 0.5910 0.6300 0.5700 0.6300 3,737 +0.08(+14.55%)
May 15, 2023 0.5300 0.5910 0.5162 0.5500 19,092 -0.11(-16.50%)
May 12, 2023 0.6587 0.6587 0.6587 0.6587 100 -0.00(-0.17%)
May 11, 2023 0.6196 0.6598 0.6196 0.6598 400 +0.00(+0.46%)
May 10, 2023 0.6568 0.6568 0.6568 0.6568 170 +0.02(+3.43%)
May 09, 2023 0.6350 0.6350 0.6350 0.6350 100 +0.03(+4.10%)
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%)
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.