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 28, 2019 0.3950 0.3950 0.3500 0.3600 27,593 -0.02(-5.26%)
Feb 27, 2019 0.4000 0.4000 0.3500 0.3800 9,710 -0.06(-12.74%)
Feb 26, 2019 0.3800 0.4355 0.3500 0.4355 10,148 +0.07(+17.70%)
Feb 25, 2019 0.3800 0.3800 0.3500 0.3700 11,428 -0.01(-2.63%)
Feb 22, 2019 0.4050 0.4050 0.3800 0.3800 5,900 +0.03(+8.57%)
Feb 21, 2019 0.3900 0.3950 0.3500 0.3500 1,600 -0.08(-18.60%)
Feb 20, 2019 0.3500 0.4400 0.3400 0.4300 11,554 +0.09(+27.22%)
Feb 19, 2019 0.2700 0.3752 0.2700 0.3380 5,800 +0.01(+2.33%)
Feb 15, 2019 0.3652 0.3652 0.3303 0.3303 500 +0.02(+6.45%)
Feb 14, 2019 0.3652 0.3652 0.3103 0.3103 2,475 -0.04(-11.65%)
Feb 13, 2019 0.3512 0.3512 0.3512 99 +0.00(+0.00%)
Feb 12, 2019 0.3512 0.4200 0.3512 0.3512 13,388 -0.01(-3.81%)
Feb 11, 2019 0.3156 0.3651 0.3101 0.3651 988 +0.03(+9.12%)
Feb 08, 2019 0.3700 0.4200 0.3346 0.3346 5,700 -0.03(-7.06%)
Feb 05, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Feb 04, 2019 0.3660 0.3950 0.3660 0.3700 1,400 +0.00(+0.00%)
Feb 01, 2019 0.3604 0.4600 0.3450 0.3700 16,400 +0.00(+0.00%)
Jan 30, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jan 29, 2019 0.3850 0.3850 0.3173 0.3800 4,184 -0.07(-15.56%)
Jan 28, 2019 0.2801 0.4699 0.2801 0.4500 6,281 +0.04(+9.76%)
Jan 25, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.02(+5.13%)
Jan 24, 2019 0.3800 0.4470 0.3800 0.3900 4,155 +0.01(+2.63%)
Jan 22, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 18, 2019 0.4500 0.4500 0.3800 0.3800 5,200 +0.02(+6.68%)
Jan 17, 2019 0.4000 0.4000 0.3181 0.3562 6,500 -0.04(-10.95%)
Jan 16, 2019 0.4000 0.4000 0.3206 0.4000 4,000 +0.03(+6.67%)
Jan 15, 2019 0.3211 0.4500 0.3211 0.3750 7,255 +0.06(+17.22%)
Jan 14, 2019 0.3199 0.3199 0.3199 0.3199 200 +0.01(+2.47%)
Jan 11, 2019 0.3561 0.3561 0.3122 0.3122 5,500 +0.00(+0.03%)
Jan 10, 2019 0.3120 0.3121 0.3120 0.3121 4,100 +0.00(+0.03%)
Jan 09, 2019 0.3120 0.3120 0.3120 0.3120 607 -0.11(-25.71%)
Jan 08, 2019 0.4200 0.4200 0.4200 0.4200 1,260 +0.00(+0.00%)
Jan 07, 2019 0.4500 0.4500 0.3232 0.4200 14,061 -0.02(-4.55%)
Jan 04, 2019 0.4638 0.4638 0.3551 0.4400 10,900 +0.04(+9.97%)
Jan 03, 2019 0.3750 0.5250 0.3750 0.4001 26,045 +0.06(+18.02%)
Jan 02, 2019 0.4723 0.4723 0.3390 0.3390 4,565 +0.10(+42.44%)
Dec 31, 2018 0.2525 0.2525 0.2280 0.2380 30,400 -0.03(-11.85%)
Dec 28, 2018 0.2800 0.2800 0.2400 0.2700 36,100 -0.02(-6.90%)
Dec 27, 2018 0.3020 0.3020 0.2900 0.2900 9,684 -0.01(-3.33%)
Dec 26, 2018 0.3000 0.3200 0.3000 0.3000 4,565 +0.00(+0.00%)
Dec 24, 2018 0.3250 0.3250 0.3000 0.3000 3,400 +0.00(+0.00%)
Dec 21, 2018 0.3000 0.3250 0.3000 0.3000 2,200 -0.05(-14.29%)
Dec 20, 2018 0.3000 0.3700 0.3000 0.3500 12,177 +0.05(+16.67%)
Dec 19, 2018 0.3350 0.3350 0.3000 0.3000 1,900 +0.00(+0.00%)
Dec 18, 2018 0.3035 0.3600 0.3000 0.3000 3,200 -0.01(-3.16%)
Dec 17, 2018 0.3200 0.3401 0.2953 0.3098 22,111 -0.02(-6.12%)
Dec 14, 2018 0.3700 0.3700 0.3108 0.3300 7,100 -0.03(-8.33%)
Dec 13, 2018 0.3405 0.3600 0.3405 0.3600 688 +0.01(+2.86%)
Dec 12, 2018 0.3100 0.3700 0.3100 0.3500 5,010 -0.01(-2.78%)
Dec 11, 2018 0.3500 0.3750 0.3500 0.3600 2,300 +0.01(+2.86%)
Dec 10, 2018 0.3975 0.3975 0.3404 0.3500 11,555 +0.01(+2.94%)
Dec 07, 2018 0.3400 0.3400 0.3400 0.3400 1,900 +0.00(+1.19%)
Dec 06, 2018 0.3854 0.3854 0.3207 0.3360 6,171 -0.01(-4.00%)
Dec 04, 2018 0.3456 0.3500 0.3401 0.3500 3,900 -0.01(-2.78%)
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.