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

Zoned Properties Inc (OP: ZDPY )

0.5510 -0.0490 (-8.17%)
Streaming Delayed Price Updated: 3:09 PM 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 (%)
Aug 30, 2019 0.3850 0.4233 0.3823 0.4173 23,100 +0.05(+12.48%)
Aug 29, 2019 0.3850 0.3850 0.3710 0.3710 4,400 -0.04(-8.91%)
Aug 28, 2019 0.3850 0.4073 0.3850 0.4073 1,350 -0.02(-5.26%)
Aug 27, 2019 0.4299 0.4299 0.4299 0.4299 1,030 +0.03(+8.37%)
Aug 26, 2019 0.3850 0.4200 0.3850 0.3967 8,054 -0.01(-2.65%)
Aug 23, 2019 0.4075 0.4075 0.4075 10 +0.00(+0.00%)
Aug 22, 2019 0.4075 0.4075 0.4075 0.4075 1,000 -0.00(-0.61%)
Aug 21, 2019 0.3900 0.4100 0.3900 0.4100 3,689 -0.01(-2.36%)
Aug 20, 2019 0.4199 0.4199 0.4199 0.4199 185 +0.00(+1.18%)
Aug 19, 2019 0.4300 0.4300 0.4150 0.4150 10,100 +0.00(+1.19%)
Aug 16, 2019 0.4000 0.4101 0.4000 0.4101 3,600 +0.02(+5.15%)
Aug 15, 2019 0.4175 0.4175 0.3900 0.3900 4,637 -0.03(-6.59%)
Aug 14, 2019 0.4000 0.4300 0.4000 0.4175 16,445 +0.01(+1.83%)
Aug 13, 2019 0.4100 0.4100 0.4100 0.4100 380 +0.00(+0.00%)
Aug 12, 2019 0.3800 0.4600 0.3700 0.4100 58,451 +0.03(+7.89%)
Aug 09, 2019 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Aug 08, 2019 0.3800 0.3800 0.3800 0.3800 6,500 +0.01(+2.70%)
Aug 07, 2019 0.3700 0.3700 0.3700 0.3700 3,944 +0.01(+2.78%)
Aug 06, 2019 0.3550 0.3600 0.3262 0.3600 16,675 +0.01(+2.86%)
Aug 05, 2019 0.3262 0.3500 0.3262 0.3500 7,136 +0.01(+3.52%)
Aug 02, 2019 0.3262 0.3381 0.3262 0.3381 900 -0.01(-2.87%)
Aug 01, 2019 0.3481 0.3481 0.3481 0.3481 100 +0.01(+2.38%)
Jul 31, 2019 0.3281 0.3400 0.3281 0.3400 5,201 +0.01(+1.52%)
Jul 30, 2019 0.3055 0.3700 0.3055 0.3349 37,360 +0.01(+4.66%)
Jul 29, 2019 0.3150 0.3200 0.3000 0.3200 3,751 -0.01(-1.57%)
Jul 26, 2019 0.3251 0.3251 0.3251 1 +0.00(+0.00%)
Jul 25, 2019 0.2810 0.3251 0.2810 0.3251 7,200 +0.01(+1.63%)
Jul 24, 2019 0.2550 0.3199 0.2550 0.3199 8,492 +0.02(+6.63%)
Jul 22, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.84%)
Jul 19, 2019 0.3000 0.3000 0.2800 0.2975 7,800 +0.01(+2.59%)
Jul 18, 2019 0.2000 0.3100 0.2000 0.2900 51,722 -0.01(-3.33%)
Jul 17, 2019 0.2260 0.3000 0.2260 0.3000 16,050 +0.04(+15.38%)
Jul 16, 2019 0.2600 0.2601 0.2600 0.2600 4,300 -0.04(-13.33%)
Jul 15, 2019 0.3600 0.3600 0.2900 0.3000 16,717 -0.02(-6.22%)
Jul 12, 2019 0.2916 0.3200 0.2700 0.3199 11,700 +0.05(+18.48%)
Jul 11, 2019 0.3000 0.3000 0.2700 0.2700 2,200 +0.01(+3.85%)
Jul 10, 2019 0.2300 0.2700 0.2300 0.2600 4,000 -0.01(-3.70%)
Jul 09, 2019 0.3000 0.3000 0.2700 0.2700 10,392 -0.03(-10.00%)
Jul 08, 2019 0.3000 0.3000 0.3000 0.3000 213 +0.02(+7.14%)
Jul 03, 2019 0.2800 0.2800 0.2800 0 +0.02(+6.02%)
Jul 02, 2019 0.2200 0.2980 0.2200 0.2641 13,594 +0.05(+25.76%)
Jul 01, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jun 28, 2019 0.2100 0.2540 0.2100 0.2100 4,300 -0.01(-6.29%)
Jun 27, 2019 0.2545 0.2545 0.2241 0.2241 800 +0.01(+6.71%)
Jun 26, 2019 0.2938 0.2938 0.2100 0.2100 3,539 +0.01(+2.44%)
Jun 25, 2019 0.2050 0.2050 0.2050 0.2050 400 -0.05(-18.00%)
Jun 24, 2019 0.2500 0.2500 0.2500 0.2500 3,510 +0.00(+0.00%)
Jun 21, 2019 0.2500 0.2602 0.2500 0.2500 13,300 -0.02(-7.37%)
Jun 20, 2019 0.2700 0.2850 0.2500 0.2699 10,378 +0.00(+0.71%)
Jun 19, 2019 0.2681 0.2750 0.2680 0.2680 10,210 -0.03(-10.67%)
Jun 18, 2019 0.2850 0.3000 0.2680 0.3000 5,234 +0.00(+0.00%)
Jun 17, 2019 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 14, 2019 0.2850 0.3000 0.2850 0.3000 5,400 +0.00(+0.00%)
Jun 13, 2019 0.3000 0.3000 0.3000 0.3000 6,990 -0.01(-3.85%)
Jun 12, 2019 0.3000 0.3120 0.3000 0.3120 900 -0.02(-5.45%)
Jun 11, 2019 0.3000 0.3400 0.3000 0.3300 5,600 -0.01(-2.37%)
Jun 10, 2019 0.3000 0.3380 0.3000 0.3380 1,547 +0.04(+11.92%)
Jun 07, 2019 0.3350 0.3401 0.3020 0.3020 11,000 -0.03(-8.48%)
Jun 06, 2019 0.3500 0.3500 0.3300 0.3300 4,368 +0.03(+10.00%)
Jun 05, 2019 0.3050 0.3050 0.3000 0.3000 9,786 -0.02(-5.81%)
Jun 04, 2019 0.3050 0.3185 0.3050 0.3185 2,250 +0.01(+4.43%)
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.