Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.5998 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 17, 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 (%)
Jun 30, 2020 0.1309 0.1309 0.1280 0.1309 21,004 +0.00(+0.31%)
Jun 26, 2020 0.1305 0.1305 0.1305 0 +0.00(+0.00%)
Jun 25, 2020 0.1309 0.1309 0.1255 0.1305 6,060 +0.01(+6.97%)
Jun 24, 2020 0.1200 0.1255 0.1200 0.1220 504 -0.01(-6.80%)
Jun 23, 2020 0.1280 0.1309 0.1250 0.1309 8,507 +0.00(+2.27%)
Jun 22, 2020 0.1255 0.1280 0.1150 0.1280 10,103 +0.01(+4.58%)
Jun 19, 2020 0.1280 0.1309 0.1167 0.1224 14,500 -0.00(-2.08%)
Jun 18, 2020 0.1280 0.1310 0.1250 0.1250 24,564 -0.01(-4.58%)
Jun 17, 2020 0.1355 0.1355 0.1310 0.1310 48,186 -0.01(-6.43%)
Jun 16, 2020 0.1475 0.1475 0.1400 0.1400 1,000 -0.01(-5.08%)
Jun 15, 2020 0.1350 0.1500 0.1350 0.1475 5,700 +0.00(+0.00%)
Jun 12, 2020 0.1350 0.1475 0.1350 0.1475 3,900 +0.00(+0.00%)
Jun 11, 2020 0.1350 0.1600 0.1350 0.1475 3,700 -0.00(-1.67%)
Jun 10, 2020 0.1500 0.1500 0.1425 0.1500 5,836 +0.00(+1.69%)
Jun 09, 2020 0.1699 0.1699 0.1475 0.1475 1,770 +0.01(+9.26%)
Jun 08, 2020 0.1325 0.1699 0.1325 0.1350 23,019 -0.01(-8.16%)
Jun 05, 2020 0.1350 0.1470 0.1310 0.1470 30,300 +0.01(+6.44%)
Jun 04, 2020 0.1381 0.1381 0.1381 0.1381 200 -0.01(-4.69%)
Jun 03, 2020 0.1311 0.1449 0.1311 0.1449 305 +0.01(+10.53%)
Jun 02, 2020 0.1311 0.1311 0.1311 0.1311 5,000 -0.01(-5.00%)
May 29, 2020 0.1380 0.1380 0.1380 0 +0.01(+5.34%)
May 28, 2020 0.1450 0.1450 0.1310 0.1310 885 -0.01(-9.66%)
May 27, 2020 0.1450 0.1450 0.1450 50 +0.00(+0.00%)
May 26, 2020 0.1698 0.1698 0.1380 0.1450 10,157 +0.00(+0.00%)
May 20, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 19, 2020 0.1500 0.1500 0.1500 0.1500 180 +0.01(+7.14%)
May 18, 2020 0.1500 0.1500 0.1311 0.1400 5,883 -0.01(-6.67%)
May 15, 2020 0.1600 0.1600 0.1311 0.1500 9,500 +0.02(+14.42%)
May 13, 2020 0.1311 0.1311 0.1311 0 +0.00(+0.00%)
May 12, 2020 0.1311 0.1311 0.1311 10 +0.00(+0.00%)
May 11, 2020 0.1311 0.1311 0.1311 0.1311 2,501 -0.01(-5.55%)
May 08, 2020 0.1388 0.1388 0.1388 4 +0.00(+0.00%)
May 07, 2020 0.1388 0.1388 0.1388 51 +0.00(+0.00%)
May 06, 2020 0.1388 0.1388 0.1388 0.1388 275 +0.01(+5.87%)
May 05, 2020 0.1311 0.1311 0.1311 0.1311 401 -0.01(-9.90%)
May 04, 2020 0.1455 0.1455 0.1455 0.1455 128 +0.01(+10.98%)
May 01, 2020 0.1311 0.1311 0.1311 0.1311 4,900 +0.00(+0.08%)
Apr 30, 2020 0.1455 0.1455 0.1310 0.1310 2,600 +0.00(+0.77%)
Apr 28, 2020 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Apr 27, 2020 0.1300 0.1500 0.1300 0.1500 1,441 +0.01(+11.11%)
Apr 24, 2020 0.1358 0.1358 0.1350 0.1350 16,400 -0.00(-0.52%)
Apr 23, 2020 0.1354 0.1527 0.1354 0.1357 6,050 -0.03(-20.13%)
Apr 22, 2020 0.1700 0.1700 0.1699 0.1699 1,200 -0.00(-0.06%)
Apr 21, 2020 0.1700 0.1700 0.1700 0.1700 2,200 +0.00(+0.00%)
Apr 20, 2020 0.1527 0.1700 0.1353 0.1700 3,861 +0.02(+13.33%)
Apr 17, 2020 0.1500 0.1500 0.1500 0.1500 3,400 -0.01(-6.25%)
Apr 16, 2020 0.1600 0.1600 0.1600 0.1600 2,797 +0.02(+18.26%)
Apr 15, 2020 0.1477 0.1600 0.1353 0.1353 2,353 -0.00(-0.07%)
Apr 14, 2020 0.1353 0.1354 0.1353 0.1354 4,582 +0.00(+0.07%)
Apr 13, 2020 0.1353 0.1353 0.1353 0.1353 101 -0.01(-9.56%)
Apr 08, 2020 0.1496 0.1496 0.1496 0 -0.00(-0.27%)
Apr 07, 2020 0.1500 0.1700 0.1474 0.1500 12,401 +0.01(+8.54%)
Apr 06, 2020 0.1382 0.1382 0.1382 0.1382 150 -0.00(-0.43%)
Apr 02, 2020 0.1388 0.1388 0.1388 0 +0.00(+1.61%)
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.