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: 2:12 PM EDT, May 8, 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 (%)
Nov 30, 2021 0.8580 0.8900 0.8600 0.8530 7,862 -0.01(-1.16%)
Nov 29, 2021 0.9000 0.9000 0.8630 0.8630 1,315 -0.02(-1.93%)
Nov 24, 2021 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Nov 23, 2021 0.8750 0.9000 0.8500 0.9000 2,062 +0.03(+2.86%)
Nov 22, 2021 0.8675 0.8750 0.8201 0.8750 1,681 -0.00(-0.28%)
Nov 19, 2021 0.8750 0.9000 0.8750 0.8775 8,535 -0.01(-0.85%)
Nov 18, 2021 0.8999 0.9000 0.8750 0.8850 6,713 +0.02(+2.31%)
Nov 17, 2021 0.8520 0.8650 0.8300 0.8650 7,599 +0.00(+0.57%)
Nov 16, 2021 0.8800 0.8950 0.8500 0.8601 12,756 +0.01(+1.19%)
Nov 15, 2021 0.8500 0.8500 0.8500 0.8500 1,058 +0.00(+0.02%)
Nov 12, 2021 0.8502 0.8502 0.8200 0.8498 4,498 -0.00(-0.02%)
Nov 11, 2021 0.8250 0.8500 0.8250 0.8500 4,475 +0.01(+1.18%)
Nov 09, 2021 0.8800 0.8800 0.8281 0.8401 4,115 +0.00(+0.01%)
Nov 08, 2021 0.8126 0.8400 0.7951 0.8400 8,781 +0.02(+1.89%)
Nov 05, 2021 0.8748 0.8798 0.8244 0.8244 7,749 -0.03(-3.87%)
Nov 04, 2021 0.8498 0.8995 0.8298 0.8576 10,508 +0.06(+7.19%)
Nov 03, 2021 0.8101 0.8101 0.7906 0.8001 2,830 -0.03(-3.61%)
Nov 02, 2021 0.7801 0.8301 0.7400 0.8301 29,627 +0.03(+3.65%)
Nov 01, 2021 0.8301 0.7975 0.7975 0.8009 9,281 +0.00(+0.43%)
Oct 29, 2021 0.8301 0.8301 0.7871 0.7975 17,159 -0.03(-3.93%)
Oct 28, 2021 0.8700 0.9000 0.8051 0.8301 55,398 -0.04(-4.59%)
Oct 26, 2021 0.8501 0.8700 0.8501 0.8700 4,250 +0.01(+0.87%)
Oct 25, 2021 0.8550 0.8700 0.8300 0.8625 4,561 -0.00(-0.29%)
Oct 22, 2021 0.8725 0.8725 0.8650 0.8650 3,700 -0.01(-0.86%)
Oct 21, 2021 0.8800 0.8800 0.8725 0.8725 666 -0.01(-0.85%)
Oct 20, 2021 0.8800 0.8800 0.8725 0.8800 850 +0.00(+0.00%)
Oct 19, 2021 0.8450 0.8800 0.8300 0.8800 4,070 +0.02(+1.73%)
Oct 18, 2021 0.8500 0.8800 0.8500 0.8650 1,371 -0.01(-1.69%)
Oct 15, 2021 0.8500 0.8800 0.8500 0.8799 5,097 +0.01(+1.72%)
Oct 14, 2021 0.8400 0.8800 0.8400 0.8650 4,850 -0.02(-1.70%)
Oct 13, 2021 0.8400 0.8800 0.8400 0.8800 426 +0.01(+0.61%)
Oct 12, 2021 0.8845 0.9000 0.8693 0.8747 13,628 +0.01(+0.62%)
Oct 11, 2021 0.8988 0.8988 0.8693 0.8693 12,179 -0.01(-1.40%)
Oct 08, 2021 0.8303 0.8816 0.8302 0.8816 3,719 -0.02(-1.92%)
Oct 07, 2021 0.7800 0.8990 0.7800 0.8989 27,346 +0.09(+10.98%)
Oct 06, 2021 0.8450 0.8450 0.8100 0.8100 9,001 -0.04(-4.71%)
Oct 05, 2021 0.8875 0.8875 0.8500 0.8500 8,125 -0.03(-3.85%)
Oct 04, 2021 0.8775 0.9049 0.8775 0.8840 16,702 -0.00(-0.45%)
Oct 01, 2021 0.9050 0.9400 0.8711 0.8880 9,710 -0.04(-4.00%)
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%)
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.