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 (%)
May 31, 2017 1.181 1.197 1.170 1.170 2,319 -0.02(-1.68%)
May 30, 2017 1.230 1.230 1.178 1.190 5,208 -0.04(-3.09%)
May 26, 2017 1.210 1.230 1.210 1.228 1,791 -0.00(-0.16%)
May 25, 2017 1.200 1.234 1.200 1.230 3,625 +0.00(+0.00%)
May 24, 2017 1.190 1.230 1.190 1.230 4,966 +0.05(+4.24%)
May 23, 2017 1.230 1.230 1.180 1.180 8,572 -0.05(-4.07%)
May 22, 2017 1.220 1.240 1.220 1.230 2,692 +0.01(+0.82%)
May 19, 2017 1.250 1.265 1.180 1.220 12,760 -0.05(-3.94%)
May 18, 2017 1.259 1.270 1.181 1.270 9,585 +0.02(+1.60%)
May 17, 2017 1.250 1.260 1.250 1.250 5,802 +0.02(+1.63%)
May 16, 2017 1.400 1.400 1.200 1.230 9,542 +0.03(+2.50%)
May 15, 2017 1.270 1.590 1.100 1.200 26,624 -0.08(-6.25%)
May 12, 2017 1.200 1.307 1.150 1.280 29,776 +0.14(+12.28%)
May 11, 2017 1.510 1.630 1.050 1.140 55,537 -0.34(-22.97%)
May 10, 2017 1.350 1.640 1.300 1.480 59,467 +0.13(+9.63%)
May 09, 2017 1.140 1.370 1.130 1.350 16,984 +0.15(+12.50%)
May 08, 2017 1.135 1.340 1.120 1.200 20,785 +0.07(+6.19%)
May 05, 2017 1.300 1.450 1.130 1.130 34,654 -0.13(-10.35%)
May 04, 2017 1.270 1.310 1.260 1.260 3,296 -0.01(-0.75%)
May 03, 2017 1.409 1.409 1.270 1.270 4,407 -0.03(-2.31%)
May 02, 2017 1.390 1.390 1.300 1.300 5,549 -0.09(-6.47%)
May 01, 2017 1.360 1.410 1.360 1.390 4,715 +0.04(+2.96%)
Apr 28, 2017 1.260 1.350 1.260 1.350 11,115 +0.07(+5.47%)
Apr 27, 2017 1.260 1.292 1.260 1.280 3,365 +0.02(+1.59%)
Apr 26, 2017 1.270 1.310 1.260 1.260 13,749 +0.00(+0.00%)
Apr 25, 2017 1.280 1.300 1.240 1.260 23,326 +0.02(+1.61%)
Apr 24, 2017 1.260 1.280 1.220 1.240 11,667 -0.01(-0.80%)
Apr 21, 2017 1.250 1.260 1.250 1.250 2,598 +0.00(+0.00%)
Apr 20, 2017 1.250 1.260 1.130 1.250 11,832 +0.02(+1.96%)
Apr 19, 2017 1.250 1.250 1.220 1.226 10,092 -0.05(-4.22%)
Apr 18, 2017 1.300 1.300 1.250 1.280 7,820 -0.01(-0.78%)
Apr 17, 2017 1.300 1.350 1.240 1.290 13,455 +0.06(+4.88%)
Apr 13, 2017 1.240 1.250 1.230 1.230 6,996 -0.01(-0.81%)
Apr 12, 2017 1.320 1.320 1.230 1.240 7,405 -0.06(-4.32%)
Apr 11, 2017 1.250 1.296 1.240 1.296 2,579 +0.04(+2.86%)
Apr 10, 2017 1.310 1.310 1.230 1.260 13,503 -0.05(-3.82%)
Apr 07, 2017 1.310 1.330 1.310 1.310 2,834 -0.03(-2.24%)
Apr 06, 2017 1.330 1.340 1.330 1.340 4,257 -0.01(-0.74%)
Apr 05, 2017 1.320 1.390 1.320 1.350 6,888 +0.03(+2.27%)
Apr 04, 2017 1.380 1.400 1.320 1.320 5,206 -0.06(-4.35%)
Apr 03, 2017 1.500 1.500 1.300 1.380 10,837 -0.12(-8.00%)
Mar 31, 2017 1.342 1.540 1.342 1.500 10,343 +0.14(+10.29%)
Mar 30, 2017 1.420 1.420 1.330 1.360 15,532 -0.05(-3.55%)
Mar 29, 2017 1.350 1.560 1.350 1.410 20,268 -0.01(-0.70%)
Mar 28, 2017 1.580 1.580 1.400 1.420 23,673 -0.07(-4.70%)
Mar 27, 2017 1.560 1.590 1.490 1.490 2,662 -0.10(-6.29%)
Mar 24, 2017 1.570 1.600 1.490 1.590 2,200 +0.08(+5.30%)
Mar 23, 2017 1.596 1.610 1.500 1.510 7,127 -0.04(-2.89%)
Mar 22, 2017 1.590 1.630 1.500 1.555 2,836 -0.03(-1.89%)
Mar 21, 2017 1.690 1.690 1.560 1.585 6,566 -0.07(-4.00%)
Mar 20, 2017 1.640 1.750 1.640 1.651 11,210 +0.08(+5.16%)
Mar 17, 2017 1.425 1.570 1.410 1.570 2,316 +0.12(+8.13%)
Mar 16, 2017 1.485 1.580 1.452 1.452 10,652 -0.03(-1.89%)
Mar 15, 2017 1.440 1.710 1.410 1.480 18,115 +0.03(+2.07%)
Mar 14, 2017 1.555 1.555 1.410 1.450 7,908 -0.10(-6.45%)
Mar 13, 2017 1.538 1.650 1.500 1.550 9,890 +0.03(+1.97%)
Mar 10, 2017 1.506 1.550 1.500 1.520 9,634 +0.07(+4.83%)
Mar 09, 2017 1.590 1.590 1.400 1.450 15,628 -0.12(-7.64%)
Mar 08, 2017 1.600 1.600 1.450 1.570 15,334 -0.03(-2.18%)
Mar 07, 2017 1.690 1.700 1.605 1.605 7,049 -0.09(-5.59%)
Mar 06, 2017 1.600 1.750 1.565 1.700 22,072 +0.15(+9.68%)
Mar 03, 2017 1.500 1.600 1.310 1.550 35,921 +0.05(+3.33%)
Mar 02, 2017 1.650 1.650 1.500 1.500 24,254 -0.15(-9.09%)
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.