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

Zoned Properties Inc (OP: ZDPY )

0.5900 -0.0100 (-1.67%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 6, 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 (%)
Nov 26, 2019 0.2600 0.2600 0.2600 0 +0.03(+12.95%)
Nov 25, 2019 0.2300 0.3100 0.2300 0.2302 2,326 -0.04(-14.74%)
Nov 20, 2019 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Nov 19, 2019 0.2800 0.2800 0.2300 0.2300 2,178 -0.00(-1.08%)
Nov 18, 2019 0.2300 0.2325 0.2300 0.2325 925 -0.02(-7.81%)
Nov 15, 2019 0.2500 0.2522 0.2500 0.2522 2,700 +0.01(+2.94%)
Nov 14, 2019 0.2300 0.2450 0.2300 0.2450 1,164 -0.02(-6.67%)
Nov 13, 2019 0.2350 0.2625 0.2150 0.2625 22,200 +0.01(+3.06%)
Nov 12, 2019 0.2293 0.2547 0.2293 0.2547 15,000 +0.00(+0.00%)
Nov 11, 2019 0.2400 0.2547 0.2293 0.2547 1,100 +0.00(+0.00%)
Nov 08, 2019 0.2294 0.2547 0.2294 0.2547 2,000 +0.00(+0.00%)
Nov 07, 2019 0.2347 0.2547 0.2347 0.2547 1,200 +0.00(+0.00%)
Nov 06, 2019 0.2550 0.2620 0.2440 0.2547 8,335 -0.02(-5.67%)
Nov 05, 2019 0.2778 0.2778 0.2700 0.2700 3,030 +0.00(+0.00%)
Nov 04, 2019 0.2997 0.2997 0.2440 0.2700 14,494 +0.02(+8.00%)
Nov 01, 2019 0.2443 0.2719 0.2440 0.2500 13,500 -0.03(-12.25%)
Oct 31, 2019 0.2849 0.2849 0.2849 0.2849 3,000 +0.00(+0.89%)
Oct 30, 2019 0.2600 0.2824 0.2600 0.2824 4,250 -0.01(-2.62%)
Oct 29, 2019 0.2998 0.2998 0.2900 0.2900 7,196 -0.01(-3.33%)
Oct 28, 2019 0.3000 0.3000 0.2950 0.3000 2,900 +0.01(+1.69%)
Oct 25, 2019 0.2900 0.2950 0.2900 0.2950 15,500 +0.00(+0.00%)
Oct 24, 2019 0.2900 0.2950 0.2900 0.2950 3,200 +0.00(+0.00%)
Oct 23, 2019 0.2950 0.2950 0.2950 0.2950 369 +0.00(+0.00%)
Oct 22, 2019 0.2832 0.3000 0.2413 0.2950 9,766 +0.01(+4.20%)
Oct 21, 2019 0.3085 0.3169 0.2831 0.2831 19,661 -0.04(-12.89%)
Oct 18, 2019 0.3250 0.3250 0.3250 0.3250 1,100 +0.00(+0.00%)
Oct 17, 2019 0.3250 0.3250 0.3250 0.3250 1,000 +0.02(+5.35%)
Oct 16, 2019 0.3000 0.3125 0.2920 0.3085 12,358 +0.01(+4.54%)
Oct 15, 2019 0.2951 0.2951 0.2951 0.2951 1,004 +0.00(+0.00%)
Oct 14, 2019 0.3275 0.3275 0.2350 0.2951 10,234 -0.03(-9.89%)
Oct 11, 2019 0.3275 0.3275 0.2900 0.3275 5,500 +0.00(+0.00%)
Oct 10, 2019 0.3100 0.3275 0.2400 0.3275 9,400 +0.08(+34.22%)
Oct 09, 2019 0.2400 0.2440 0.2400 0.2440 460 -0.05(-15.83%)
Oct 08, 2019 0.2500 0.2899 0.2500 0.2899 4,775 +0.01(+3.54%)
Oct 07, 2019 0.2800 0.2800 0.2500 0.2800 16,155 +0.04(+15.18%)
Oct 04, 2019 0.2431 0.2431 0.2431 0.2431 2,500 -0.05(-16.14%)
Oct 03, 2019 0.2899 0.2899 0.2899 0.2899 147 +0.00(+0.00%)
Oct 02, 2019 0.2700 0.2899 0.2430 0.2899 11,174 -0.00(-0.03%)
Oct 01, 2019 0.2885 0.2900 0.2885 0.2900 762 +0.00(+0.00%)
Sep 30, 2019 0.2900 0.2900 0.2900 0.2900 3,935 +0.00(+0.00%)
Sep 27, 2019 0.2900 0.2950 0.2900 0.2900 17,700 +0.02(+7.41%)
Sep 26, 2019 0.2700 0.2998 0.2300 0.2700 10,347 -0.01(-5.26%)
Sep 25, 2019 0.2700 0.2850 0.2700 0.2850 2,700 -0.03(-8.06%)
Sep 24, 2019 0.2700 0.3100 0.2700 0.3100 6,250 +0.00(+0.00%)
Sep 23, 2019 0.2900 0.3100 0.2700 0.3100 5,416 +0.01(+3.33%)
Sep 20, 2019 0.3000 0.3100 0.3000 0.3000 12,100 -0.02(-6.13%)
Sep 19, 2019 0.2824 0.3197 0.2600 0.3196 10,200 -0.00(-0.03%)
Sep 18, 2019 0.3200 0.3200 0.3000 0.3197 18,300 -0.00(-0.09%)
Sep 17, 2019 0.2950 0.3200 0.2950 0.3200 1,068 +0.02(+6.67%)
Sep 16, 2019 0.2750 0.3000 0.2451 0.3000 58,317 -0.02(-6.25%)
Sep 13, 2019 0.3200 0.3200 0.2950 0.3200 3,000 +0.00(+0.00%)
Sep 12, 2019 0.2800 0.3200 0.2800 0.3200 12,590 +0.02(+6.67%)
Sep 11, 2019 0.3100 0.3400 0.2200 0.3000 64,716 -0.01(-3.23%)
Sep 10, 2019 0.3000 0.3579 0.3000 0.3100 5,883 -0.05(-13.60%)
Sep 09, 2019 0.3588 0.3588 0.3588 0.3588 100 +0.03(+8.73%)
Sep 06, 2019 0.3000 0.3300 0.3000 0.3300 12,600 +0.02(+6.45%)
Sep 05, 2019 0.2850 0.3300 0.2850 0.3100 5,024 -0.02(-6.06%)
Sep 04, 2019 0.3701 0.3701 0.2000 0.3300 88,502 -0.06(-15.38%)
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.