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

Zoned Properties Inc (OP: ZDPY )

0.6000 +0.0500 (+9.09%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 3, 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 (%)
Jul 31, 2018 0.5701 0.6200 0.5701 0.6000 5,945 -0.02(-3.23%)
Jul 30, 2018 0.6000 0.6200 0.6000 0.6200 584 +0.02(+3.33%)
Jul 27, 2018 0.6000 0.6400 0.6000 0.6000 6,300 -0.05(-6.98%)
Jul 26, 2018 0.5900 0.6650 0.5900 0.6450 777 +0.01(+2.37%)
Jul 25, 2018 0.6300 0.6300 0.6300 0.6300 152 +0.00(+0.00%)
Jul 24, 2018 0.5901 0.6620 0.5900 0.6300 2,858 +0.00(+0.00%)
Jul 23, 2018 0.6700 0.6700 0.6300 0.6300 3,300 +0.00(+0.01%)
Jul 20, 2018 0.6200 0.6700 0.6200 0.6300 740 +0.01(+1.61%)
Jul 19, 2018 0.6450 0.6450 0.6200 0.6200 373 +0.00(+0.00%)
Jul 18, 2018 0.6300 0.6630 0.5900 0.6200 7,190 -0.02(-2.36%)
Jul 17, 2018 0.5900 0.6350 0.5900 0.6350 401 +0.05(+7.63%)
Jul 16, 2018 0.6800 0.6800 0.5900 0.5900 22,083 -0.09(-13.24%)
Jul 13, 2018 0.6700 0.6800 0.6700 0.6800 1,202 +0.01(+1.46%)
Jul 12, 2018 0.6900 0.6900 0.6702 0.6702 887 -0.01(-1.44%)
Jul 11, 2018 0.6700 0.6800 0.6700 0.6800 3,420 +0.01(+1.49%)
Jul 10, 2018 0.6800 0.6800 0.6700 0.6700 5,426 -0.03(-4.27%)
Jul 09, 2018 0.6999 0.6999 0.6700 0.6999 4,084 +0.01(+2.18%)
Jul 06, 2018 0.6849 0.6849 0.6849 0.6849 1,193 -0.01(-2.14%)
Jul 05, 2018 0.6700 0.6999 0.6700 0.6999 1,785 +0.03(+4.46%)
Jul 03, 2018 0.6700 0.6700 0.6700 0 -0.09(-12.41%)
Jul 02, 2018 0.7825 0.8385 0.6700 0.7649 12,353 -0.00(-0.01%)
Jun 29, 2018 0.7189 0.7839 0.7188 0.7650 6,039 +0.11(+17.69%)
Jun 28, 2018 0.6500 0.6500 0.6500 0.6500 1,305 +0.00(+0.00%)
Jun 27, 2018 0.6900 0.7200 0.6300 0.6500 28,031 -0.04(-5.80%)
Jun 26, 2018 0.6900 0.7200 0.6900 0.6900 6,312 -0.01(-1.43%)
Jun 25, 2018 0.6900 0.7000 0.6900 0.7000 4,302 +0.00(+0.30%)
Jun 22, 2018 0.6908 0.7680 0.6908 0.6979 2,185 +0.01(+1.15%)
Jun 21, 2018 0.6900 0.7000 0.6900 0.6900 4,360 -0.00(-0.59%)
Jun 20, 2018 0.7700 0.7700 0.6941 0.6941 1,365 -0.00(-0.43%)
Jun 19, 2018 0.7250 0.7600 0.6941 0.6971 3,648 -0.00(-0.42%)
Jun 18, 2018 0.7000 0.7000 0.6900 0.7000 8,198 -0.03(-4.11%)
Jun 15, 2018 0.7300 0.6800 0.7300 7,537 -0.00(-0.01%)
Jun 14, 2018 0.7700 0.7700 0.6921 0.7300 2,975 +0.04(+5.80%)
Jun 13, 2018 0.7200 0.7200 0.6900 0.6900 13,310 -0.03(-4.17%)
Jun 12, 2018 0.7275 0.7275 0.7200 0.7200 3,192 -0.01(-1.04%)
Jun 08, 2018 0.7276 0.7276 0.7276 0 -0.04(-5.51%)
Jun 07, 2018 0.6911 0.7700 0.6911 0.7700 4,055 +0.04(+5.48%)
Jun 06, 2018 0.6911 0.7300 0.6911 0.7300 3,110 +0.04(+5.05%)
Jun 05, 2018 0.7849 0.7849 0.6949 0.6949 8,475 -0.01(-1.85%)
Jun 04, 2018 0.7500 0.7700 0.6910 0.7080 6,344 -0.04(-5.60%)
Jun 01, 2018 0.7250 0.8000 0.7250 0.7500 12,432 +0.03(+3.45%)
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.