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 +0.0350 (+6.42%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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, 2018 0.7200 0.8000 0.7000 0.7250 15,698 +0.04(+5.07%)
May 30, 2018 0.6305 0.7197 0.6305 0.6900 26,984 +0.02(+2.99%)
May 29, 2018 0.8100 0.8400 0.6301 0.6700 45,202 -0.18(-21.18%)
May 25, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.57%)
May 24, 2018 0.8630 0.8630 0.8630 0.8636 3,551 -0.01(-1.19%)
May 23, 2018 0.8325 0.9219 0.8200 0.8740 43,996 +0.04(+4.67%)
May 22, 2018 0.8750 0.8750 0.8350 0.8350 12,514 -0.04(-4.02%)
May 21, 2018 0.8200 1.000 0.7800 0.8700 64,395 +0.07(+8.75%)
May 18, 2018 0.5800 0.8000 0.5600 0.8000 152,314 +0.24(+42.63%)
May 17, 2018 0.6100 0.6398 0.5609 0.5609 19,125 -0.04(-6.50%)
May 16, 2018 0.5400 0.6020 0.5400 0.5999 6,508 +0.04(+7.12%)
May 15, 2018 0.5500 0.5731 0.5500 0.5600 1,910 -0.01(-1.75%)
May 14, 2018 0.5660 0.5700 0.5502 0.5700 4,160 +0.00(+0.00%)
May 11, 2018 0.5300 0.5863 0.5300 0.5700 12,731 +0.05(+9.62%)
May 10, 2018 0.5650 0.5800 0.5200 0.5200 21,113 -0.06(-10.34%)
May 09, 2018 0.5800 0.5800 0.5800 0.5800 2,799 +0.01(+1.75%)
May 08, 2018 0.5201 0.5700 0.5201 0.5700 7,150 +0.00(+0.02%)
May 07, 2018 0.5400 0.5699 0.5241 0.5699 6,274 +0.01(+2.68%)
May 04, 2018 0.5547 0.5700 0.5400 0.5550 5,641 +0.02(+2.78%)
May 03, 2018 0.5500 0.5550 0.5400 0.5400 25,287 -0.02(-3.56%)
May 02, 2018 0.5550 0.5700 0.5250 0.5599 23,392 -0.01(-1.76%)
May 01, 2018 0.5550 0.5700 0.5400 0.5700 4,350 +0.03(+5.56%)
Apr 30, 2018 0.5575 0.5700 0.5400 0.5400 16,650 -0.01(-1.37%)
Apr 27, 2018 0.5450 0.5700 0.5450 0.5475 1,978 -0.00(-0.82%)
Apr 26, 2018 0.5537 0.5540 0.5020 0.5520 84,392 -0.05(-7.88%)
Apr 25, 2018 0.5880 0.5992 0.5397 0.5992 18,727 +0.01(+1.90%)
Apr 24, 2018 0.6151 0.6151 0.5800 0.5880 35,677 -0.02(-3.64%)
Apr 23, 2018 0.6700 0.6700 0.6102 0.6102 11,100 -0.03(-4.66%)
Apr 20, 2018 0.6350 0.6600 0.6350 0.6400 14,256 +0.04(+5.96%)
Apr 19, 2018 0.6989 0.6989 0.6040 0.6040 11,601 -0.03(-4.75%)
Apr 18, 2018 0.6979 0.6979 0.6340 0.6341 5,085 -0.07(-9.40%)
Apr 17, 2018 0.6900 0.6999 0.6320 0.6999 13,100 +0.00(+0.42%)
Apr 16, 2018 0.6868 0.7200 0.6720 0.6970 75,204 +0.04(+5.61%)
Apr 13, 2018 0.6869 0.6869 0.6400 0.6600 18,906 -0.03(-3.92%)
Apr 12, 2018 0.6900 0.6900 0.6600 0.6869 8,485 +0.03(+4.08%)
Apr 11, 2018 0.6200 0.6600 0.6000 0.6600 11,487 +0.03(+5.10%)
Apr 10, 2018 0.6120 0.6280 0.6120 0.6280 6,526 +0.01(+0.96%)
Apr 09, 2018 0.6120 0.6220 0.6120 0.6220 2,423 +0.01(+1.14%)
Apr 06, 2018 0.6000 0.6260 0.6000 0.6150 3,750 -0.01(-1.44%)
Apr 05, 2018 0.6100 0.6240 0.6000 0.6240 12,014 +0.00(+0.65%)
Apr 04, 2018 0.6031 0.6400 0.6030 0.6200 6,170 +0.02(+2.91%)
Apr 03, 2018 0.6300 0.6400 0.6021 0.6025 5,250 -0.02(-2.51%)
Apr 02, 2018 0.6022 0.6300 0.6022 0.6180 5,253 -0.03(-4.92%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Mar 28, 2018 0.6700 0.6700 0.5931 0.6300 41,719 -0.04(-5.97%)
Mar 27, 2018 0.6700 0.6952 0.6700 0.6700 5,365 -0.02(-3.58%)
Mar 26, 2018 0.7000 0.7000 0.6700 0.6949 5,193 +0.02(+3.72%)
Mar 23, 2018 0.7000 0.7000 0.6700 0.6700 11,189 -0.02(-2.90%)
Mar 22, 2018 0.6900 0.6980 0.6600 0.6900 6,410 +0.03(+4.55%)
Mar 21, 2018 0.6501 0.7000 0.6501 0.6600 6,140 -0.03(-4.35%)
Mar 20, 2018 0.6401 0.6990 0.6401 0.6900 10,783 +0.04(+6.15%)
Mar 19, 2018 0.6815 0.6959 0.6400 0.6500 18,341 -0.03(-4.54%)
Mar 16, 2018 0.7079 0.7079 0.6320 0.6809 15,059 -0.01(-1.32%)
Mar 15, 2018 0.7149 0.7300 0.6530 0.6900 16,802 -0.06(-7.99%)
Mar 14, 2018 0.7000 0.7750 0.6900 0.7499 3,891 +0.06(+8.68%)
Mar 13, 2018 0.6902 0.7249 0.6900 0.6900 10,817 -0.01(-1.43%)
Mar 12, 2018 0.7350 0.7350 0.6950 0.7000 18,949 +0.00(+0.00%)
Mar 09, 2018 0.7000 0.7775 0.7000 0.7000 15,832 +0.00(+0.00%)
Mar 08, 2018 0.7800 0.7800 0.7000 0.7000 30,933 -0.08(-10.26%)
Mar 07, 2018 0.7650 0.7800 0.7500 0.7800 2,201 +0.00(+0.00%)
Mar 06, 2018 0.7695 0.7800 0.7500 0.7800 11,011 +0.01(+0.65%)
Mar 05, 2018 0.7900 0.7900 0.7583 0.7750 23,398 -0.02(-1.90%)
Mar 02, 2018 0.7905 0.8000 0.7800 0.7900 15,516 -0.02(-2.47%)
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.