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 (%)
Feb 29, 2024 0.4001 0.5000 0.4001 0.5000 14,660 +0.04(+9.17%)
Feb 28, 2024 0.4580 0.4580 0.4580 0.4580 200 -0.00(-0.43%)
Feb 27, 2024 0.4110 0.4600 0.4110 0.4600 406 +0.02(+4.07%)
Feb 26, 2024 0.4420 0.4420 0.4180 0.4420 300 +0.01(+2.79%)
Feb 23, 2024 0.4154 0.4308 0.4000 0.4300 18,834 -0.02(-3.37%)
Feb 22, 2024 0.4300 0.4600 0.4300 0.4450 2,200 +0.00(+0.00%)
Feb 21, 2024 0.3500 0.4450 0.3500 0.4450 202 +0.00(+0.00%)
Feb 20, 2024 0.4550 0.4550 0.4450 0.4450 2,500 -0.01(-2.73%)
Feb 16, 2024 0.4120 0.4950 0.4120 0.4575 5,750 -0.04(-7.58%)
Feb 15, 2024 0.4200 0.4950 0.4000 0.4950 3,100 +0.05(+10.59%)
Feb 14, 2024 0.3500 0.4476 0.3500 0.4476 1,590 +0.05(+11.90%)
Feb 13, 2024 0.4000 0.4000 0.4000 0.4000 379 -0.02(-4.76%)
Feb 12, 2024 0.4000 0.4200 0.4000 0.4200 428 -0.03(-5.62%)
Feb 05, 2024 0.4450 0 -0.02(-5.32%)
Feb 01, 2024 0.4700 0 -0.01(-1.67%)
Jan 29, 2024 0.4780 0 +0.04(+8.64%)
Jan 24, 2024 0.4400 0 +0.01(+2.09%)
Jan 23, 2024 0.4310 0.4310 0.4310 0.4310 100 -0.03(-6.10%)
Jan 22, 2024 0.4580 0.4900 0.4100 0.4590 1,155 +0.03(+6.25%)
Jan 19, 2024 0.4320 0.4320 0.4320 0.4320 100 +0.02(+5.01%)
Jan 18, 2024 0.3800 0.4114 0.3800 0.4114 2,156 -0.02(-4.33%)
Jan 17, 2024 0.4301 0.4301 0.4300 0.4300 29,758 -0.03(-6.32%)
Jan 16, 2024 0.4321 0.4590 0.4301 0.4590 2,664 +0.01(+1.57%)
Jan 12, 2024 0.4519 0.4519 0.4519 0.4519 100 +0.00(+0.00%)
Jan 11, 2024 0.4504 0.4640 0.4300 0.4519 4,095 -0.05(-9.26%)
Jan 09, 2024 0.4980 0 +0.03(+7.33%)
Jan 08, 2024 0.4300 0.4640 0.4300 0.4640 1,303 +0.01(+3.02%)
Jan 05, 2024 0.4504 0.4504 0.4504 0.4504 100 +0.00(+0.09%)
Jan 04, 2024 0.4300 0.4500 0.4300 0.4500 522 +0.01(+1.81%)
Jan 03, 2024 0.4300 0.4510 0.4300 0.4420 628 -0.06(-11.60%)
Dec 29, 2023 0.5000 0 +0.04(+8.08%)
Dec 28, 2023 0.4301 0.4626 0.4301 0.4626 1,857 -0.00(-1.05%)
Dec 26, 2023 0.4675 0 +0.04(+8.70%)
Dec 22, 2023 0.4301 0.4301 0.4301 0.4301 812 -0.03(-7.03%)
Dec 21, 2023 0.4301 0.4626 0.4301 0.4626 4,158 +0.03(+7.56%)
Dec 20, 2023 0.4301 0.4301 0.4301 0.4301 2,750 +0.00(+0.00%)
Dec 19, 2023 0.4301 0.4301 0.4301 0.4301 1,069 -0.00(-1.13%)
Dec 15, 2023 0.4350 0 +0.01(+1.16%)
Dec 14, 2023 0.4495 0.4495 0.4300 0.4300 500 -0.03(-7.03%)
Dec 13, 2023 0.4625 0.4625 0.4300 0.4625 774 +0.00(+0.00%)
Dec 12, 2023 0.4625 0.4625 0.4400 0.4625 3,726 +0.00(+0.54%)
Dec 11, 2023 0.4301 0.4775 0.4301 0.4600 2,971 -0.00(-0.54%)
Dec 08, 2023 0.4496 0.4950 0.4300 0.4625 1,793 -0.00(-0.54%)
Dec 07, 2023 0.4301 0.4650 0.4301 0.4650 1,725 +0.00(+0.00%)
Dec 05, 2023 0.4650 0 +0.00(+0.32%)
Dec 04, 2023 0.4500 0.4635 0.4500 0.4635 600 +0.03(+7.79%)
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.