Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.6500 -0.0199 (-2.97%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 20, 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, 2018 0.7200 0.8000 0.7000 0.7250 15,698 +0.04(+5.07%)
May 30, 2018 0.6305 0.7197 0.6305 0.6900 26,984 +0.02(+2.99%)
May 29, 2018 0.8100 0.8400 0.6301 0.6700 45,202 -0.18(-21.18%)
May 25, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.57%)
May 24, 2018 0.8630 0.8630 0.8630 0.8636 3,551 -0.01(-1.19%)
May 23, 2018 0.8325 0.9219 0.8200 0.8740 43,996 +0.04(+4.67%)
May 22, 2018 0.8750 0.8750 0.8350 0.8350 12,514 -0.04(-4.02%)
May 21, 2018 0.8200 1.000 0.7800 0.8700 64,395 +0.07(+8.75%)
May 18, 2018 0.5800 0.8000 0.5600 0.8000 152,314 +0.24(+42.63%)
May 17, 2018 0.6100 0.6398 0.5609 0.5609 19,125 -0.04(-6.50%)
May 16, 2018 0.5400 0.6020 0.5400 0.5999 6,508 +0.04(+7.12%)
May 15, 2018 0.5500 0.5731 0.5500 0.5600 1,910 -0.01(-1.75%)
May 14, 2018 0.5660 0.5700 0.5502 0.5700 4,160 +0.00(+0.00%)
May 11, 2018 0.5300 0.5863 0.5300 0.5700 12,731 +0.05(+9.62%)
May 10, 2018 0.5650 0.5800 0.5200 0.5200 21,113 -0.06(-10.34%)
May 09, 2018 0.5800 0.5800 0.5800 0.5800 2,799 +0.01(+1.75%)
May 08, 2018 0.5201 0.5700 0.5201 0.5700 7,150 +0.00(+0.02%)
May 07, 2018 0.5400 0.5699 0.5241 0.5699 6,274 +0.01(+2.68%)
May 04, 2018 0.5547 0.5700 0.5400 0.5550 5,641 +0.02(+2.78%)
May 03, 2018 0.5500 0.5550 0.5400 0.5400 25,287 -0.02(-3.56%)
May 02, 2018 0.5550 0.5700 0.5250 0.5599 23,392 -0.01(-1.76%)
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.