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 UNCHANGED
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 (%)
Dec 31, 2019 0.2120 0.2349 0.2100 0.2100 15,500 +0.00(+1.45%)
Dec 30, 2019 0.2100 0.2335 0.2070 0.2070 7,020 -0.03(-11.69%)
Dec 27, 2019 0.2090 0.2345 0.2068 0.2344 3,200 +0.03(+13.35%)
Dec 26, 2019 0.2068 0.2068 0.2068 0.2068 811 -0.04(-15.59%)
Dec 24, 2019 0.2068 0.2450 0.2068 0.2450 6,000 +0.02(+8.46%)
Dec 23, 2019 0.2068 0.2334 0.2068 0.2259 3,800 -0.01(-5.88%)
Dec 20, 2019 0.2390 0.2400 0.2390 0.2400 1,100 +0.01(+4.35%)
Dec 19, 2019 0.2180 0.2300 0.2180 0.2300 1,296 +0.01(+2.68%)
Dec 18, 2019 0.2200 0.2240 0.2180 0.2240 9,100 +0.00(+1.82%)
Dec 17, 2019 0.2300 0.2350 0.2200 0.2200 11,812 -0.03(-12.00%)
Dec 16, 2019 0.2442 0.2655 0.2300 0.2500 9,372 +0.00(+0.89%)
Dec 13, 2019 0.2478 0.2478 0.2478 0.2478 800 +0.00(+0.00%)
Dec 12, 2019 0.2478 0.2478 0.2478 13 +0.00(+0.00%)
Dec 11, 2019 0.2500 0.2500 0.2245 0.2478 12,049 +0.02(+10.13%)
Dec 09, 2019 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Dec 06, 2019 0.2450 0.2500 0.2400 0.2400 11,200 -0.03(-11.11%)
Dec 05, 2019 0.2250 0.2700 0.2250 0.2700 3,770 +0.05(+20.00%)
Dec 04, 2019 0.2250 0.2250 0.2250 0.2250 1,000 -0.05(-16.67%)
Dec 03, 2019 0.2700 0.2700 0.2700 0.2700 1,350 +0.01(+3.85%)
Dec 02, 2019 0.2400 0.2600 0.2400 0.2600 5,777 +0.00(+0.00%)
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%)
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.