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

Zoned Properties Inc (OP: ZDPY )

0.6000 +0.0500 (+9.09%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 3, 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 (%)
Jul 31, 2017 0.9000 1.100 0.8000 0.9000 87,096 +0.10(+12.50%)
Jul 28, 2017 0.6500 0.9200 0.5500 0.8000 40,778 +0.15(+23.08%)
Jul 27, 2017 0.5995 0.6500 0.5356 0.6500 22,385 +0.05(+8.42%)
Jul 26, 2017 0.6700 0.6700 0.4996 0.5995 44,512 -0.03(-4.84%)
Jul 25, 2017 0.6700 0.7100 0.6300 0.6300 13,750 -0.02(-3.08%)
Jul 24, 2017 0.6400 0.7200 0.6350 0.6500 35,013 +0.06(+10.19%)
Jul 21, 2017 0.7099 0.7099 0.5250 0.5899 53,560 -0.12(-16.33%)
Jul 20, 2017 0.6800 0.7050 0.6800 0.7050 13,340 +0.01(+1.22%)
Jul 19, 2017 0.7000 0.7299 0.6900 0.6965 18,221 -0.00(-0.50%)
Jul 18, 2017 0.7400 0.7400 0.6700 0.7000 12,354 -0.03(-4.10%)
Jul 17, 2017 0.7100 0.7999 0.6700 0.7299 22,196 -0.01(-1.36%)
Jul 14, 2017 0.7700 0.7700 0.7200 0.7400 19,548 -0.08(-9.75%)
Jul 13, 2017 0.8000 0.8300 0.8000 0.8199 3,105 +0.04(+5.39%)
Jul 12, 2017 0.7500 0.8200 0.7500 0.7780 9,437 +0.01(+1.03%)
Jul 11, 2017 0.8000 0.9500 0.7500 0.7700 33,716 -0.03(-3.75%)
Jul 10, 2017 0.9500 0.9700 0.7750 0.8000 58,351 -0.18(-18.16%)
Jul 07, 2017 1.130 1.130 0.9775 0.9775 9,037 -0.02(-2.25%)
Jul 06, 2017 1.100 1.100 0.9110 1.000 14,190 -0.09(-8.26%)
Jul 05, 2017 1.051 1.130 1.050 1.090 2,690 +0.04(+3.81%)
Jul 03, 2017 1.140 1.190 1.050 1.050 29,114 -0.09(-7.89%)
Jun 30, 2017 1.140 1.140 1.030 1.140 4,862 +0.01(+0.88%)
Jun 29, 2017 1.061 1.130 1.061 1.130 8,025 +0.08(+7.54%)
Jun 28, 2017 1.060 1.130 1.050 1.051 1,680 +0.03(+3.02%)
Jun 27, 2017 1.080 1.107 1.020 1.020 6,232 -0.08(-7.27%)
Jun 26, 2017 1.215 1.215 1.090 1.100 3,230 -0.09(-7.56%)
Jun 23, 2017 1.090 1.190 1.000 1.190 6,177 +0.05(+4.39%)
Jun 22, 2017 1.050 1.240 1.000 1.140 14,043 +0.14(+14.00%)
Jun 21, 2017 0.9900 1.000 0.9810 1.000 11,711 +0.02(+1.94%)
Jun 20, 2017 1.060 1.080 0.8200 0.9810 25,824 -0.11(-10.00%)
Jun 19, 2017 1.101 1.101 1.070 1.090 1,810 +0.02(+1.87%)
Jun 16, 2017 1.190 1.190 1.050 1.070 4,689 +0.03(+2.88%)
Jun 15, 2017 1.020 1.040 1.020 1.040 5,807 +0.02(+1.95%)
Jun 14, 2017 1.026 1.026 1.020 1.020 2,120 -0.02(-1.91%)
Jun 13, 2017 1.040 1.040 1.040 1.040 185 +0.03(+2.97%)
Jun 12, 2017 1.060 1.060 0.9800 1.010 3,420 -0.05(-4.72%)
Jun 09, 2017 1.080 1.130 1.060 1.060 7,480 -0.04(-3.64%)
Jun 08, 2017 1.150 1.150 1.100 1.100 798 -0.07(-5.98%)
Jun 07, 2017 1.010 1.180 0.9800 1.170 12,784 +0.13(+12.50%)
Jun 06, 2017 1.060 1.070 1.000 1.040 5,949 -0.03(-2.80%)
Jun 05, 2017 1.055 1.070 1.050 1.070 3,637 +0.02(+1.90%)
Jun 02, 2017 1.080 1.080 1.028 1.050 10,045 -0.06(-5.83%)
Jun 01, 2017 1.170 1.190 1.070 1.115 19,982 -0.05(-4.70%)
May 31, 2017 1.181 1.197 1.170 1.170 2,319 -0.02(-1.68%)
May 30, 2017 1.230 1.230 1.178 1.190 5,208 -0.04(-3.09%)
May 26, 2017 1.210 1.230 1.210 1.228 1,791 -0.00(-0.16%)
May 25, 2017 1.200 1.234 1.200 1.230 3,625 +0.00(+0.00%)
May 24, 2017 1.190 1.230 1.190 1.230 4,966 +0.05(+4.24%)
May 23, 2017 1.230 1.230 1.180 1.180 8,572 -0.05(-4.07%)
May 22, 2017 1.220 1.240 1.220 1.230 2,692 +0.01(+0.82%)
May 19, 2017 1.250 1.265 1.180 1.220 12,760 -0.05(-3.94%)
May 18, 2017 1.259 1.270 1.181 1.270 9,585 +0.02(+1.60%)
May 17, 2017 1.250 1.260 1.250 1.250 5,802 +0.02(+1.63%)
May 16, 2017 1.400 1.400 1.200 1.230 9,542 +0.03(+2.50%)
May 15, 2017 1.270 1.590 1.100 1.200 26,624 -0.08(-6.25%)
May 12, 2017 1.200 1.307 1.150 1.280 29,776 +0.14(+12.28%)
May 11, 2017 1.510 1.630 1.050 1.140 55,537 -0.34(-22.97%)
May 10, 2017 1.350 1.640 1.300 1.480 59,467 +0.13(+9.63%)
May 09, 2017 1.140 1.370 1.130 1.350 16,984 +0.15(+12.50%)
May 08, 2017 1.135 1.340 1.120 1.200 20,785 +0.07(+6.19%)
May 05, 2017 1.300 1.450 1.130 1.130 34,654 -0.13(-10.35%)
May 04, 2017 1.270 1.310 1.260 1.260 3,296 -0.01(-0.75%)
May 03, 2017 1.409 1.409 1.270 1.270 4,407 -0.03(-2.31%)
May 02, 2017 1.390 1.390 1.300 1.300 5,549 -0.09(-6.47%)
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.