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 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 9, 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 (%)
Sep 30, 2021 0.9050 0.9400 0.9050 0.9250 10,371 -0.02(-2.62%)
Sep 29, 2021 0.8855 0.9499 0.8855 0.9499 30,028 +0.05(+5.54%)
Sep 28, 2021 0.8676 0.9000 0.8676 0.9000 2,525 +0.03(+3.66%)
Sep 27, 2021 0.8350 0.9000 0.8350 0.8682 14,690 +0.01(+0.97%)
Sep 24, 2021 0.8375 0.8599 0.8375 0.8599 4,951 +0.02(+2.80%)
Sep 23, 2021 0.8650 0.8650 0.8130 0.8365 3,725 +0.04(+4.55%)
Sep 22, 2021 0.8576 0.8791 0.8001 0.8001 9,193 -0.09(-10.60%)
Sep 21, 2021 0.8649 0.8950 0.7600 0.8950 29,429 -0.00(-0.53%)
Sep 20, 2021 0.8750 0.9000 0.8300 0.8998 16,527 -0.00(-0.02%)
Sep 17, 2021 0.8850 0.9000 0.8800 0.9000 11,900 +0.02(+2.27%)
Sep 16, 2021 0.8600 0.9000 0.8600 0.8800 6,621 +0.03(+3.53%)
Sep 15, 2021 0.8603 0.8900 0.8500 0.8500 3,400 -0.01(-1.17%)
Sep 14, 2021 0.8600 0.8601 0.8600 0.8601 5,669 -0.00(-0.57%)
Sep 13, 2021 0.8600 0.8650 0.8300 0.8650 4,141 +0.01(+1.17%)
Sep 10, 2021 0.8000 0.8700 0.8000 0.8550 18,113 +0.02(+1.79%)
Sep 09, 2021 0.8250 0.8400 0.8250 0.8400 8,349 +0.03(+3.70%)
Sep 08, 2021 0.8400 0.8400 0.7652 0.8100 13,941 -0.03(-3.58%)
Sep 07, 2021 0.8500 0.8900 0.8200 0.8401 6,893 -0.03(-3.44%)
Sep 03, 2021 0.8700 0.9050 0.8300 0.8700 15,080 -0.04(-4.40%)
Sep 02, 2021 0.9300 0.9400 0.8500 0.9100 38,720 -0.03(-3.19%)
Sep 01, 2021 0.7700 0.9500 0.7400 0.9400 62,520 +0.19(+25.33%)
Aug 31, 2021 0.6799 0.7500 0.6700 0.7500 109,626 +0.07(+10.31%)
Aug 30, 2021 0.5400 0.6849 0.5300 0.6799 20,411 +0.04(+6.23%)
Aug 27, 2021 0.6400 0.6400 0.5201 0.6400 6,100 +0.00(+0.00%)
Aug 26, 2021 0.6400 0.6400 0.6100 0.6400 2,817 +0.00(+0.00%)
Aug 25, 2021 0.6700 0.6700 0.6100 0.6400 7,252 +0.00(+0.00%)
Aug 24, 2021 0.5950 0.6400 0.5950 0.6400 7,152 +0.02(+3.14%)
Aug 23, 2021 0.5975 0.6206 0.5975 0.6205 5,240 +0.01(+1.67%)
Aug 20, 2021 0.5850 0.6103 0.5505 0.6103 4,010 -0.01(-2.37%)
Aug 19, 2021 0.6251 0.6251 0.5150 0.6251 5,003 +0.00(+0.00%)
Aug 18, 2021 0.6251 0.6300 0.5802 0.6251 4,670 +0.00(+0.02%)
Aug 17, 2021 0.5800 0.6699 0.5800 0.6250 4,032 -0.02(-2.34%)
Aug 16, 2021 0.6000 0.6550 0.5556 0.6400 12,459 +0.06(+9.40%)
Aug 13, 2021 0.5706 0.6000 0.5700 0.5850 4,086 +0.01(+2.54%)
Aug 12, 2021 0.5705 0.5705 0.5705 0.5705 185 +0.03(+4.60%)
Aug 11, 2021 0.5800 0.5800 0.5454 0.5454 205 -0.01(-1.75%)
Aug 10, 2021 0.5500 0.5651 0.5500 0.5551 9,002 +0.00(+0.89%)
Aug 09, 2021 0.5901 0.5901 0.5502 0.5502 1,485 -0.04(-7.39%)
Aug 06, 2021 0.5503 0.6300 0.5503 0.5941 975 -0.01(-0.98%)
Aug 05, 2021 0.5751 0.6000 0.5751 0.6000 2,171 +0.02(+4.31%)
Aug 04, 2021 0.5751 0.5752 0.5636 0.5752 7,105 +0.01(+0.95%)
Aug 03, 2021 0.6500 0.6500 0.4700 0.5698 25,771 -0.08(-12.34%)
Aug 02, 2021 0.6251 0.6500 0.6200 0.6500 15,084 +0.03(+4.82%)
Jul 30, 2021 0.5800 0.6201 0.5600 0.6201 4,100 +0.05(+8.30%)
Jul 29, 2021 0.5600 0.6101 0.5500 0.5726 9,100 +0.01(+2.25%)
Jul 28, 2021 0.5601 0.5601 0.5600 0.5600 9,150 -0.06(-8.96%)
Jul 27, 2021 0.6151 0.6151 0.6151 0.6151 4,000 +0.03(+5.58%)
Jul 26, 2021 0.5700 0.6170 0.5501 0.5826 5,395 +0.02(+3.12%)
Jul 23, 2021 0.5100 0.5700 0.5100 0.5650 7,808 +0.02(+4.63%)
Jul 22, 2021 0.5050 0.5400 0.5050 0.5400 2,000 -0.02(-2.70%)
Jul 21, 2021 0.5250 0.6000 0.5250 0.5550 11,214 +0.01(+0.91%)
Jul 20, 2021 0.5850 0.5850 0.4810 0.5500 72,854 +0.00(+0.00%)
Jul 19, 2021 0.5900 0.5900 0.5500 0.5500 5,335 -0.01(-2.65%)
Jul 16, 2021 0.5875 0.5875 0.5500 0.5650 4,320 -0.02(-3.83%)
Jul 15, 2021 0.5951 0.6000 0.5500 0.5875 13,886 +0.01(+2.17%)
Jul 14, 2021 0.6000 0.6000 0.5500 0.5750 12,469 -0.03(-5.05%)
Jul 13, 2021 0.6300 0.6300 0.6056 0.6056 350 +0.02(+4.22%)
Jul 12, 2021 0.6001 0.6016 0.5602 0.5811 2,860 -0.01(-2.43%)
Jul 09, 2021 0.6000 0.6000 0.5701 0.5956 4,446 +0.01(+0.93%)
Jul 08, 2021 0.5900 0.5901 0.5900 0.5901 5,000 +0.01(+1.65%)
Jul 07, 2021 0.5601 0.5870 0.5601 0.5805 7,205 -0.01(-1.61%)
Jul 06, 2021 0.6000 0.6001 0.5775 0.5900 7,415 -0.01(-0.84%)
Jul 02, 2021 0.6050 0.6050 0.5501 0.5950 7,705 -0.01(-0.83%)
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.