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: 9:31 AM EDT, May 10, 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, 2016 3.890 3.890 3.890 0 -0.01(-0.26%)
May 27, 2016 3.900 3.900 3.900 0 +0.03(+0.78%)
May 26, 2016 3.870 3.870 3.870 3.870 335 +0.17(+4.59%)
May 25, 2016 3.700 3.700 3.700 3.700 300 +0.00(+0.00%)
May 24, 2016 3.600 3.900 3.600 3.700 2,198 +0.09(+2.49%)
May 23, 2016 3.610 3.610 3.600 3.610 1,403 -0.10(-2.70%)
May 20, 2016 3.610 3.710 3.610 3.710 1,106 +0.10(+2.77%)
May 19, 2016 3.660 3.660 3.610 3.610 1,643 +0.00(+0.00%)
May 18, 2016 3.710 3.710 3.610 3.610 1,421 -0.11(-2.96%)
May 13, 2016 3.720 3.720 3.720 0 -0.23(-5.82%)
May 12, 2016 4.050 4.050 3.950 3.950 3,119 -0.05(-1.25%)
May 05, 2016 4.000 4.000 4.000 10 +0.39(+10.80%)
May 04, 2016 3.610 3.610 3.610 3.610 310 -0.79(-17.95%)
Apr 28, 2016 4.400 4.400 4.400 0 -0.05(-1.12%)
Apr 27, 2016 4.480 4.480 4.250 4.450 1,400 +0.03(+0.68%)
Apr 26, 2016 4.420 4.420 4.420 4.420 164 -0.12(-2.64%)
Apr 25, 2016 4.900 4.950 4.540 4.540 1,546 -0.36(-7.35%)
Apr 21, 2016 4.900 4.900 4.900 35 +0.15(+3.16%)
Apr 20, 2016 4.370 4.750 4.370 4.750 410 +0.38(+8.57%)
Apr 19, 2016 4.750 4.750 4.375 4.375 300 -0.53(-10.71%)
Apr 14, 2016 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 13, 2016 4.900 4.900 4.900 4.900 100 -0.11(-2.20%)
Apr 05, 2016 5.010 5.010 5.010 92 -0.33(-6.18%)
Mar 23, 2016 5.340 5.340 5.340 0 +0.04(+0.75%)
Mar 22, 2016 5.310 5.310 5.300 5.300 306 +0.00(+0.00%)
Mar 21, 2016 5.300 5.500 5.300 5.300 2,189 +0.05(+0.95%)
Mar 18, 2016 5.250 5.250 5.250 5.250 250 +0.00(+0.00%)
Mar 17, 2016 5.050 5.250 5.050 5.250 400 +0.25(+5.00%)
Mar 16, 2016 5.250 5.250 5.000 5.000 250 -0.29(-5.48%)
Mar 14, 2016 5.290 5.290 5.290 40 -0.21(-3.82%)
Mar 10, 2016 5.500 5.500 5.500 0 -1.75(-24.14%)
Mar 07, 2016 7.250 7.250 7.250 0 -0.75(-9.38%)
Mar 03, 2016 8.000 8.000 8.000 0 +1.25(+18.52%)
Mar 02, 2016 6.375 6.750 6.375 6.750 1,302 +0.25(+3.85%)
Mar 01, 2016 6.500 6.500 6.500 6.500 150 +1.50(+30.00%)
Feb 23, 2016 5.000 5.000 5.000 0 -0.05(-0.99%)
Feb 19, 2016 5.050 5.050 5.050 25 -0.15(-2.88%)
Feb 18, 2016 4.550 6.500 4.500 5.200 1,888 +0.70(+15.56%)
Feb 17, 2016 3.750 4.500 3.750 4.500 1,376 +0.75(+20.00%)
Feb 16, 2016 3.600 3.750 3.600 3.750 237 +0.00(+0.00%)
Feb 11, 2016 3.750 3.750 3.750 0 -0.45(-10.71%)
Feb 09, 2016 4.200 4.200 4.200 0 -0.30(-6.67%)
Jan 26, 2016 4.500 4.500 4.500 5 +0.25(+5.88%)
Jan 15, 2016 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 11, 2016 4.250 4.250 4.250 1 -0.25(-5.56%)
Jan 08, 2016 4.500 5.500 4.500 4.500 208 -2.75(-37.93%)
Jan 07, 2016 7.250 7.250 7.250 7.250 200 -1.25(-14.71%)
Dec 29, 2015 8.500 8.500 8.500 0 -5.50(-39.29%)
Dec 14, 2015 14.00 14.00 14.00 0 -1.50(-9.68%)
Oct 27, 2015 15.50 15.50 15.50 0 -3.50(-18.42%)
Oct 26, 2015 19.00 19.00 19.00 19.00 108 +1.00(+5.56%)
Aug 03, 2015 18.00 18.00 18.00 0 -0.01(-0.06%)
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.