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 +0.0350 (+6.42%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 0.6022 0.6959 0.5200 0.6400 21,755 +0.06(+10.34%)
Jul 28, 2023 0.6596 0.6960 0.5800 0.5800 6,400 -0.05(-7.94%)
Jul 27, 2023 0.5700 0.6300 0.5700 0.6300 1,000 -0.05(-7.20%)
Jul 26, 2023 0.6406 0.7000 0.5721 0.6789 12,720 -0.01(-1.01%)
Jul 25, 2023 0.5900 0.6995 0.5900 0.6858 1,310 +0.01(+0.85%)
Jul 24, 2023 0.5800 0.6800 0.5800 0.6800 310 -0.02(-2.86%)
Jul 20, 2023 0.7000 0 +0.05(+7.69%)
Jul 19, 2023 0.6300 0.6500 0.6300 0.6500 1,400 +0.00(+0.00%)
Jul 18, 2023 0.5905 0.7000 0.5905 0.6500 6,700 +0.05(+8.15%)
Jul 17, 2023 0.5900 0.6010 0.5500 0.6010 8,400 +0.00(+0.03%)
Jul 14, 2023 0.7000 0.7000 0.6008 0.6008 4,900 -0.10(-14.17%)
Jul 13, 2023 0.7000 0.7000 0.7000 0.7000 400 +0.01(+1.45%)
Jul 12, 2023 0.6201 0.6900 0.6200 0.6900 5,280 -0.01(-1.43%)
Jul 11, 2023 0.6100 0.7000 0.6100 0.7000 1,311 +0.00(+0.00%)
Jul 10, 2023 0.5600 0.7000 0.5600 0.7000 880 -0.05(-6.67%)
Jul 06, 2023 0.7500 1 +0.14(+22.75%)
Jul 05, 2023 0.6100 0.8000 0.6100 0.6110 1,980 -0.19(-23.63%)
Jun 30, 2023 0.8000 44 +0.12(+18.52%)
Jun 29, 2023 0.6750 0.6750 0.6750 0.6750 125 +0.00(+0.00%)
Jun 22, 2023 0.6750 0 +0.02(+3.18%)
Jun 16, 2023 0.6542 0 +0.00(+0.65%)
Jun 15, 2023 0.6000 0.6500 0.6000 0.6500 6,898 -0.03(-3.70%)
Jun 14, 2023 0.5907 0.6750 0.5907 0.6750 650 -0.00(-0.15%)
Jun 09, 2023 0.6760 1 +0.03(+4.00%)
Jun 08, 2023 0.5750 0.6799 0.5750 0.6500 4,256 -0.03(-4.40%)
Jun 06, 2023 0.6799 0 +0.05(+8.35%)
Jun 02, 2023 0.6275 1 +0.01(+1.21%)
Jun 01, 2023 0.5452 0.6200 0.5452 0.6200 1,600 +0.01(+1.64%)
May 26, 2023 0.6100 0 -0.04(-6.15%)
May 25, 2023 0.6000 0.6500 0.6000 0.6500 500 +0.00(+0.00%)
May 24, 2023 0.5820 0.6500 0.5820 0.6500 1,153 -0.01(-1.52%)
May 22, 2023 0.6600 0 -0.00(-0.05%)
May 19, 2023 0.6700 0.6700 0.6603 0.6603 3,050 -0.01(-1.43%)
May 18, 2023 0.6700 0.6700 0.6575 0.6699 8,500 +0.03(+4.67%)
May 17, 2023 0.6400 0.6400 0.6400 0.6400 100 +0.01(+1.59%)
May 16, 2023 0.5910 0.6300 0.5700 0.6300 3,737 +0.08(+14.55%)
May 15, 2023 0.5300 0.5910 0.5162 0.5500 19,092 -0.11(-16.50%)
May 12, 2023 0.6587 0.6587 0.6587 0.6587 100 -0.00(-0.17%)
May 11, 2023 0.6196 0.6598 0.6196 0.6598 400 +0.00(+0.46%)
May 10, 2023 0.6568 0.6568 0.6568 0.6568 170 +0.02(+3.43%)
May 09, 2023 0.6350 0.6350 0.6350 0.6350 100 +0.03(+4.10%)
May 08, 2023 0.6259 0.6259 0.6100 0.6100 300 -0.05(-7.24%)
May 05, 2023 0.6000 0.6938 0.6000 0.6576 2,233 -0.03(-4.75%)
May 04, 2023 0.6100 0.6904 0.5732 0.6904 5,100 -0.01(-1.37%)
May 02, 2023 0.7000 0 +0.00(+0.00%)
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.