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 +0.0500 (+9.09%)
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 (%)
Apr 29, 2022 0.7551 0.7551 0.7401 0.7551 665 +0.00(+0.00%)
Apr 28, 2022 0.7701 0.7701 0.7401 0.7551 1,725 -0.02(-1.95%)
Apr 27, 2022 0.7701 0.7701 0.7401 0.7701 900 +0.00(+0.00%)
Apr 26, 2022 0.7500 0.7750 0.7500 0.7701 5,649 +0.01(+0.67%)
Apr 25, 2022 0.7750 0.7750 0.7500 0.7650 900 -0.01(-1.29%)
Apr 22, 2022 0.7500 0.7750 0.7500 0.7750 1,160 -0.03(-3.13%)
Apr 21, 2022 0.7750 0.8000 0.7500 0.8000 1,265 +0.03(+3.23%)
Apr 20, 2022 0.7750 0.7750 0.7500 0.7750 300 +0.00(+0.00%)
Apr 19, 2022 0.8000 0.8000 0.7500 0.7750 500 +0.00(+0.00%)
Apr 18, 2022 0.7597 0.7750 0.7597 0.7750 200 +0.00(+0.00%)
Apr 14, 2022 0.7750 0.7750 0.7750 0.7750 101 +0.00(+0.00%)
Apr 13, 2022 0.7750 0.7750 0.7750 0.7750 600 +0.00(+0.00%)
Apr 12, 2022 0.7750 0.7750 0.7750 0.7750 354 +0.00(+0.00%)
Apr 11, 2022 0.7750 0.7750 0.7750 0.7750 100 -0.01(-0.64%)
Apr 08, 2022 0.7401 0.7800 0.7401 0.7800 660 +0.03(+3.99%)
Apr 07, 2022 0.7501 0.7501 0.7402 0.7501 1,590 -0.03(-3.23%)
Apr 06, 2022 0.7751 0.7751 0.7401 0.7751 500 -0.00(-0.63%)
Apr 04, 2022 0.7800 60 -0.00(-0.01%)
Apr 01, 2022 0.7900 0.8399 0.7401 0.7801 6,000 -0.01(-1.25%)
Mar 31, 2022 0.7900 0.7900 0.7900 0.7900 459 -0.01(-1.25%)
Mar 30, 2022 0.7945 0.8300 0.7890 0.8000 11,395 +0.01(+1.52%)
Mar 29, 2022 0.7000 0.7880 0.7000 0.7880 11,332 +0.09(+12.57%)
Mar 28, 2022 0.6925 0.7150 0.6745 0.7000 22,072 +0.02(+3.70%)
Mar 25, 2022 0.6750 0.6750 0.6750 0.6750 290 -0.01(-0.74%)
Mar 24, 2022 0.7200 0.7200 0.6100 0.6800 1,700 -0.04(-5.56%)
Mar 22, 2022 0.7200 1 +0.07(+10.77%)
Mar 21, 2022 0.6000 0.6500 0.6000 0.6500 6,584 +0.05(+8.28%)
Mar 18, 2022 0.6502 0.6502 0.6003 0.6003 1,700 -0.03(-4.74%)
Mar 17, 2022 0.6701 0.6701 0.5000 0.6302 15,238 -0.04(-5.95%)
Mar 16, 2022 0.6404 0.6998 0.6404 0.6701 1,410 -0.01(-1.03%)
Mar 15, 2022 0.6701 0.6771 0.6701 0.6771 390 +0.01(+1.04%)
Mar 14, 2022 0.6750 0.6750 0.6401 0.6701 1,660 -0.03(-4.27%)
Mar 11, 2022 0.6750 0.7000 0.6750 0.7000 1,155 +0.02(+3.70%)
Mar 10, 2022 0.6750 0.6750 0.6750 0.6750 300 +0.00(+0.73%)
Mar 09, 2022 0.6401 0.6850 0.6401 0.6701 1,590 +0.00(+0.00%)
Mar 08, 2022 0.6701 0.6701 0.6701 0.6701 400 -0.01(-2.18%)
Mar 07, 2022 0.6850 0.6850 0.6850 0.6850 429 -0.03(-4.83%)
Mar 03, 2022 0.7198 0 +0.01(+2.11%)
Mar 02, 2022 0.6750 0.7049 0.6750 0.7049 4,600 -0.01(-2.06%)
Mar 01, 2022 0.6799 0.7197 0.6799 0.7197 2,201 +0.02(+2.86%)
Feb 28, 2022 0.6400 0.6997 0.6331 0.6997 19,134 -0.00(-0.04%)
Feb 25, 2022 0.6630 0.7000 0.6630 0.7000 1,725 +0.02(+3.70%)
Feb 24, 2022 0.7201 0.7201 0.6500 0.6750 18,683 +0.05(+7.14%)
Feb 23, 2022 0.6780 0.6780 0.6300 0.6300 200 -0.11(-14.86%)
Feb 22, 2022 0.7400 0.7400 0.7400 0.7400 147 +0.06(+9.14%)
Feb 18, 2022 0.6780 0 -0.00(-0.01%)
Feb 17, 2022 0.6063 0.6781 0.6063 0.6781 2,253 +0.03(+3.84%)
Feb 16, 2022 0.6200 0.6600 0.5851 0.6530 5,083 -0.05(-6.70%)
Feb 15, 2022 0.6160 0.6999 0.6160 0.6999 550 +0.00(+0.00%)
Feb 14, 2022 0.6999 0.6999 0.6999 0.6999 207 +0.00(+0.00%)
Feb 11, 2022 0.6849 0.7000 0.6824 0.6999 2,415 -0.01(-0.72%)
Feb 10, 2022 0.7000 0.7050 0.6650 0.7050 2,737 +0.03(+4.80%)
Feb 09, 2022 0.6454 0.6727 0.6307 0.6727 2,707 -0.03(-3.90%)
Feb 07, 2022 0.7000 15 +0.00(+0.00%)
Feb 03, 2022 0.7000 80 -0.01(-1.82%)
Feb 02, 2022 0.7126 0.7226 0.5550 0.7130 3,449 +0.00(+0.06%)
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.