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

Zoned Properties Inc (OP: ZDPY )

0.5403 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 23, 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 29, 2023 0.6000 0.6000 0.6000 0.6000 422 +0.00(+0.00%)
Sep 28, 2023 0.5660 0.6000 0.5201 0.6000 1,429 +0.03(+5.63%)
Sep 27, 2023 0.5680 0.5680 0.5680 0.5680 420 -0.03(-4.92%)
Sep 20, 2023 0.5974 0 +0.03(+5.51%)
Sep 19, 2023 0.5800 0.5800 0.5510 0.5662 5,100 -0.04(-7.17%)
Sep 15, 2023 0.6099 0 -0.04(-5.88%)
Sep 14, 2023 0.6480 0.6480 0.6480 0.6480 1,100 +0.03(+5.37%)
Sep 13, 2023 0.6150 0.6500 0.5800 0.6150 3,000 -0.08(-11.76%)
Sep 11, 2023 0.6970 0 -0.00(-0.43%)
Sep 08, 2023 0.6445 0.7000 0.6000 0.7000 4,985 +0.01(+0.86%)
Sep 07, 2023 0.6940 0.6940 0.5732 0.6940 7,356 -0.00(-0.29%)
Sep 05, 2023 0.6960 0 +0.04(+5.81%)
Sep 01, 2023 0.6010 0.6940 0.5451 0.6578 9,434 +0.03(+4.41%)
Aug 31, 2023 0.6880 0.6970 0.5307 0.6300 8,830 -0.02(-2.85%)
Aug 30, 2023 0.6580 0.6580 0.5820 0.6485 5,621 -0.00(-0.22%)
Aug 29, 2023 0.5800 0.6499 0.5800 0.6499 215 -0.01(-1.53%)
Aug 25, 2023 0.6600 0 +0.04(+6.11%)
Aug 24, 2023 0.6220 0.6220 0.6220 0.6220 100 -0.01(-1.44%)
Aug 23, 2023 0.6311 0.6476 0.6311 0.6311 5,300 -0.02(-2.55%)
Aug 22, 2023 0.6773 0.6970 0.5615 0.6476 15,000 -0.03(-4.39%)
Aug 18, 2023 0.6773 0 +0.01(+1.10%)
Aug 17, 2023 0.6585 0.6770 0.6000 0.6699 2,244 +0.02(+3.30%)
Aug 16, 2023 0.6000 0.6485 0.6000 0.6485 656 -0.05(-6.82%)
Aug 14, 2023 0.6960 10 +0.03(+4.46%)
Aug 11, 2023 0.6200 0.6663 0.6200 0.6663 200 +0.01(+1.18%)
Aug 10, 2023 0.6278 0.6585 0.6200 0.6585 400 +0.01(+0.92%)
Aug 09, 2023 0.6408 0.6525 0.6408 0.6525 200 +0.01(+1.95%)
Aug 08, 2023 0.6375 0.6578 0.5900 0.6400 950 -0.00(-0.39%)
Aug 07, 2023 0.6272 0.6425 0.6200 0.6425 406 +0.04(+7.08%)
Aug 04, 2023 0.6000 0.6850 0.6000 0.6000 7,500 -0.02(-2.68%)
Aug 03, 2023 0.6100 0.6165 0.6100 0.6165 200 +0.00(+0.28%)
Aug 02, 2023 0.6148 0.6148 0.6148 0.6148 100 -0.03(-5.30%)
Aug 01, 2023 0.6492 0.6492 0.5953 0.6492 400 +0.01(+1.44%)
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%)
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.