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 29, 2022 0.7401 0.7401 0.7401 0.7401 100 +0.00(+0.00%)
Jul 27, 2022 0.7401 0 +0.00(+0.00%)
Jul 26, 2022 0.7401 0.7401 0.7401 0.7401 225 +0.00(+0.00%)
Jul 25, 2022 0.7401 0.7401 0.7103 0.7401 1,102 -0.02(-2.62%)
Jul 22, 2022 0.7401 0.7700 0.7401 0.7600 4,785 +0.02(+2.69%)
Jul 21, 2022 0.7600 0.7650 0.7101 0.7401 9,235 -0.02(-2.62%)
Jul 20, 2022 0.7650 0.7699 0.7600 0.7600 7,008 +0.01(+0.66%)
Jul 19, 2022 0.7550 0.7550 0.7550 0.7550 100 +0.00(+0.00%)
Jul 18, 2022 0.7400 0.7550 0.7400 0.7550 550 -0.01(-0.66%)
Jul 15, 2022 0.7400 0.7600 0.7300 0.7600 2,200 +0.03(+4.11%)
Jul 14, 2022 0.7250 0.7400 0.7250 0.7300 700 -0.01(-1.35%)
Jul 13, 2022 0.7200 0.7400 0.7200 0.7400 1,367 +0.00(+0.00%)
Jul 12, 2022 0.7250 0.7400 0.7250 0.7400 1,800 +0.02(+2.07%)
Jul 11, 2022 0.7100 0.7250 0.7100 0.7250 610 +0.00(+0.00%)
Jul 08, 2022 0.7300 0.7300 0.7250 0.7250 2,200 +0.01(+1.38%)
Jul 07, 2022 0.7350 0.7350 0.7151 0.7151 3,481 -0.02(-2.71%)
Jul 06, 2022 0.7200 0.7350 0.7200 0.7350 2,180 +0.03(+3.67%)
Jul 05, 2022 0.7150 0.7150 0.6900 0.7090 2,230 -0.01(-0.84%)
Jul 01, 2022 0.7150 0.7150 0.6900 0.7150 2,145 +0.00(+0.00%)
Jun 30, 2022 0.7190 0.7250 0.7100 0.7150 5,543 -0.01(-0.69%)
Jun 29, 2022 0.7200 0.7250 0.7100 0.7200 500 +0.00(+0.00%)
Jun 28, 2022 0.7450 0.7450 0.7200 0.7200 15,500 -0.03(-3.36%)
Jun 27, 2022 0.7450 0.7500 0.7400 0.7450 7,688 -0.04(-4.49%)
Jun 24, 2022 0.7300 0.7900 0.7300 0.7800 7,875 +0.05(+6.85%)
Jun 23, 2022 0.7100 0.7300 0.7099 0.7300 3,644 +0.03(+3.55%)
Jun 22, 2022 0.7000 0.7050 0.6900 0.7050 6,400 +0.04(+6.82%)
Jun 21, 2022 0.6175 0.6600 0.6175 0.6600 1,200 +0.00(+0.00%)
Jun 17, 2022 0.6175 0.6650 0.6175 0.6600 1,200 +0.00(+0.00%)
Jun 16, 2022 0.7000 0.7099 0.6150 0.6600 7,276 -0.03(-4.35%)
Jun 15, 2022 0.6850 0.7100 0.6850 0.6900 2,900 -0.02(-2.82%)
Jun 14, 2022 0.6301 0.7126 0.6301 0.7100 4,100 -0.00(-0.38%)
Jun 13, 2022 0.7127 0.7127 0.7127 0.7127 665 -0.03(-3.69%)
Jun 10, 2022 0.7728 0.7728 0.7400 0.7400 2,788 -0.06(-6.97%)
Jun 09, 2022 0.8000 0.8000 0.7800 0.7954 16,442 +0.05(+6.05%)
Jun 08, 2022 0.7149 0.7500 0.7000 0.7500 4,621 +0.04(+5.63%)
Jun 07, 2022 0.6900 0.7198 0.6900 0.7100 3,250 -0.01(-1.36%)
Jun 06, 2022 0.6201 0.7351 0.6201 0.7198 7,585 +0.01(+1.39%)
Jun 03, 2022 0.6725 0.7099 0.6400 0.7099 2,735 -0.03(-3.41%)
Jun 02, 2022 0.7350 0.7350 0.7350 0.7350 100 -0.00(-0.54%)
May 31, 2022 0.7390 0 -0.01(-0.67%)
May 27, 2022 0.6881 0.7440 0.6880 0.7440 2,650 +0.00(+0.00%)
May 26, 2022 0.7440 0.7440 0.7440 0.7440 1,759 -0.02(-2.62%)
May 25, 2022 0.7640 0.7640 0.6883 0.7640 6,050 +0.00(+0.00%)
May 24, 2022 0.6880 0.7640 0.6880 0.7640 200 -0.00(-0.13%)
May 23, 2022 0.7640 0.8400 0.6900 0.7650 2,000 +0.00(+0.13%)
May 20, 2022 0.7501 0.8001 0.7500 0.7640 4,868 -0.04(-4.51%)
May 19, 2022 0.7800 0.8001 0.7750 0.8001 3,730 +0.03(+3.24%)
May 18, 2022 0.7300 0.7750 0.7100 0.7750 2,388 +0.07(+9.15%)
May 17, 2022 0.5315 0.7250 0.5315 0.7100 20,230 +0.11(+17.74%)
May 13, 2022 0.6030 0 +0.02(+3.25%)
May 12, 2022 0.5840 0.5840 0.5840 0.5840 100 +0.01(+1.72%)
May 11, 2022 0.5455 0.6360 0.5300 0.5741 8,322 -0.05(-7.63%)
May 10, 2022 0.5980 0.6365 0.5980 0.6215 1,502 +0.02(+3.58%)
May 09, 2022 0.5980 0.6790 0.5980 0.6000 4,215 -0.05(-7.48%)
May 06, 2022 0.6850 0.6850 0.5910 0.6485 3,300 -0.04(-5.40%)
May 05, 2022 0.6655 0.6855 0.6655 0.6855 1,030 +0.03(+4.58%)
May 04, 2022 0.7401 0.7551 0.6200 0.6555 4,535 -0.10(-13.19%)
May 03, 2022 0.7551 0.7551 0.7551 0.7551 500 +0.00(+0.00%)
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.