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 (%)
Feb 28, 2018 0.8050 0.8100 0.7615 0.7800 7,213 -0.01(-1.27%)
Feb 27, 2018 0.7800 0.8200 0.7800 0.7900 5,869 -0.02(-2.47%)
Feb 26, 2018 0.7617 0.8100 0.7611 0.8100 7,227 -0.01(-1.22%)
Feb 23, 2018 0.7950 0.8400 0.7521 0.8200 13,369 +0.03(+3.80%)
Feb 22, 2018 0.8494 0.8494 0.7851 0.7900 28,214 -0.06(-7.06%)
Feb 21, 2018 0.8460 0.8500 0.7800 0.8500 16,560 +0.00(+0.00%)
Feb 20, 2018 0.9301 0.9301 0.8410 0.8500 32,288 -0.12(-12.37%)
Feb 16, 2018 0.9700 0.9700 0.9700 0 +0.06(+6.59%)
Feb 15, 2018 0.9100 0.9100 0.8701 0.9100 7,541 +0.01(+1.11%)
Feb 14, 2018 0.9589 0.9879 0.8900 0.9000 21,587 -0.06(-6.53%)
Feb 13, 2018 1.010 1.010 1.010 0.9629 6,700 +0.01(+1.36%)
Feb 12, 2018 0.9200 1.000 0.8950 0.9500 8,835 +0.03(+3.26%)
Feb 09, 2018 1.010 1.040 0.8950 0.9200 73,928 -0.07(-7.07%)
Feb 08, 2018 0.8701 1.000 0.8700 0.9900 33,784 +0.08(+8.79%)
Feb 07, 2018 0.8500 0.9100 0.8000 0.9100 19,566 +0.01(+1.11%)
Feb 06, 2018 0.9500 0.9500 0.8400 0.9000 16,481 -0.04(-4.74%)
Feb 05, 2018 0.8520 0.9499 0.8520 0.9448 10,512 +0.09(+10.89%)
Feb 02, 2018 0.9499 0.9499 0.8520 0.8520 18,798 -0.04(-4.27%)
Feb 01, 2018 0.9400 0.9500 0.8700 0.8900 28,191 -0.05(-5.32%)
Jan 31, 2018 0.8600 0.9936 0.8600 0.9400 16,811 +0.08(+9.30%)
Jan 30, 2018 0.9600 0.9600 0.8600 0.8600 18,105 -0.08(-8.51%)
Jan 29, 2018 0.9200 0.9900 0.9200 0.9400 23,930 +0.02(+2.17%)
Jan 26, 2018 0.9935 0.9935 0.9100 0.9200 19,444 -0.01(-1.08%)
Jan 25, 2018 0.9500 0.9900 0.9220 0.9300 13,780 -0.07(-6.81%)
Jan 24, 2018 1.020 1.030 0.9420 0.9980 14,304 -0.01(-1.19%)
Jan 23, 2018 0.9825 1.030 0.9400 1.010 9,768 +0.07(+7.38%)
Jan 22, 2018 0.9499 1.060 0.9130 0.9406 29,077 -0.11(-10.42%)
Jan 19, 2018 1.100 1.100 1.020 1.050 7,597 +0.03(+2.94%)
Jan 18, 2018 1.100 1.110 1.010 1.020 26,535 -0.02(-1.92%)
Jan 17, 2018 1.100 1.100 1.010 1.040 18,056 -0.06(-5.45%)
Jan 16, 2018 1.050 1.100 1.010 1.100 23,421 +0.05(+4.76%)
Jan 12, 2018 1.050 1.050 1.050 0 -0.01(-0.94%)
Jan 11, 2018 1.110 1.190 1.000 1.060 47,890 -0.05(-4.50%)
Jan 10, 2018 1.330 1.350 1.110 1.110 51,880 -0.17(-13.28%)
Jan 09, 2018 1.130 1.280 1.120 1.280 104,607 +0.16(+14.29%)
Jan 08, 2018 1.070 1.200 1.020 1.120 57,052 +0.11(+10.89%)
Jan 05, 2018 1.100 1.100 0.9020 1.010 57,299 -0.06(-5.61%)
Jan 04, 2018 1.400 1.580 0.8600 1.070 143,338 -0.33(-23.57%)
Jan 03, 2018 1.635 1.800 1.200 1.400 192,552 -0.24(-14.63%)
Jan 02, 2018 1.100 1.680 1.100 1.640 189,477 +0.55(+50.46%)
Dec 29, 2017 1.090 1.090 1.090 0 +0.08(+7.92%)
Dec 28, 2017 1.215 1.250 0.9800 1.010 76,120 -0.14(-12.17%)
Dec 27, 2017 0.7600 1.290 0.7600 1.150 149,890 +0.39(+51.32%)
Dec 26, 2017 0.7900 0.8200 0.7501 0.7600 29,375 -0.02(-2.56%)
Dec 22, 2017 0.7200 0.7800 0.7200 0.7800 12,558 +0.06(+8.33%)
Dec 21, 2017 0.7665 0.7700 0.7100 0.7200 11,975 -0.03(-4.00%)
Dec 20, 2017 0.7300 0.7800 0.7000 0.7500 21,049 +0.05(+7.13%)
Dec 19, 2017 0.7200 0.7943 0.7000 0.7001 11,675 -0.02(-2.36%)
Dec 18, 2017 0.7500 0.7903 0.7100 0.7170 20,492 -0.03(-4.40%)
Dec 15, 2017 0.7110 0.7999 0.7110 0.7500 7,332 -0.04(-5.06%)
Dec 14, 2017 0.8000 0.8000 0.7100 0.7900 49,178 -0.01(-1.25%)
Dec 13, 2017 0.8200 0.8200 0.7500 0.8000 9,140 +0.00(+0.00%)
Dec 12, 2017 0.8200 0.8600 0.7011 0.8000 33,801 -0.02(-2.44%)
Dec 11, 2017 0.8000 0.9000 0.7850 0.8200 34,734 -0.02(-2.38%)
Dec 08, 2017 0.7997 0.8400 0.6650 0.8400 53,846 +0.04(+5.00%)
Dec 07, 2017 0.7994 0.8000 0.7497 0.8000 6,579 +0.00(+0.00%)
Dec 06, 2017 0.7950 0.8000 0.7775 0.8000 13,987 +0.00(+0.00%)
Dec 05, 2017 0.8200 0.8500 0.7800 0.8000 13,314 -0.02(-2.44%)
Dec 04, 2017 0.7700 0.8100 0.7700 0.8200 11,046 +0.04(+5.13%)
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.