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 (%)
Aug 31, 2021 0.6799 0.7500 0.6700 0.7500 109,626 +0.07(+10.31%)
Aug 30, 2021 0.5400 0.6849 0.5300 0.6799 20,411 +0.04(+6.23%)
Aug 27, 2021 0.6400 0.6400 0.5201 0.6400 6,100 +0.00(+0.00%)
Aug 26, 2021 0.6400 0.6400 0.6100 0.6400 2,817 +0.00(+0.00%)
Aug 25, 2021 0.6700 0.6700 0.6100 0.6400 7,252 +0.00(+0.00%)
Aug 24, 2021 0.5950 0.6400 0.5950 0.6400 7,152 +0.02(+3.14%)
Aug 23, 2021 0.5975 0.6206 0.5975 0.6205 5,240 +0.01(+1.67%)
Aug 20, 2021 0.5850 0.6103 0.5505 0.6103 4,010 -0.01(-2.37%)
Aug 19, 2021 0.6251 0.6251 0.5150 0.6251 5,003 +0.00(+0.00%)
Aug 18, 2021 0.6251 0.6300 0.5802 0.6251 4,670 +0.00(+0.02%)
Aug 17, 2021 0.5800 0.6699 0.5800 0.6250 4,032 -0.02(-2.34%)
Aug 16, 2021 0.6000 0.6550 0.5556 0.6400 12,459 +0.06(+9.40%)
Aug 13, 2021 0.5706 0.6000 0.5700 0.5850 4,086 +0.01(+2.54%)
Aug 12, 2021 0.5705 0.5705 0.5705 0.5705 185 +0.03(+4.60%)
Aug 11, 2021 0.5800 0.5800 0.5454 0.5454 205 -0.01(-1.75%)
Aug 10, 2021 0.5500 0.5651 0.5500 0.5551 9,002 +0.00(+0.89%)
Aug 09, 2021 0.5901 0.5901 0.5502 0.5502 1,485 -0.04(-7.39%)
Aug 06, 2021 0.5503 0.6300 0.5503 0.5941 975 -0.01(-0.98%)
Aug 05, 2021 0.5751 0.6000 0.5751 0.6000 2,171 +0.02(+4.31%)
Aug 04, 2021 0.5751 0.5752 0.5636 0.5752 7,105 +0.01(+0.95%)
Aug 03, 2021 0.6500 0.6500 0.4700 0.5698 25,771 -0.08(-12.34%)
Aug 02, 2021 0.6251 0.6500 0.6200 0.6500 15,084 +0.03(+4.82%)
Jul 30, 2021 0.5800 0.6201 0.5600 0.6201 4,100 +0.05(+8.30%)
Jul 29, 2021 0.5600 0.6101 0.5500 0.5726 9,100 +0.01(+2.25%)
Jul 28, 2021 0.5601 0.5601 0.5600 0.5600 9,150 -0.06(-8.96%)
Jul 27, 2021 0.6151 0.6151 0.6151 0.6151 4,000 +0.03(+5.58%)
Jul 26, 2021 0.5700 0.6170 0.5501 0.5826 5,395 +0.02(+3.12%)
Jul 23, 2021 0.5100 0.5700 0.5100 0.5650 7,808 +0.02(+4.63%)
Jul 22, 2021 0.5050 0.5400 0.5050 0.5400 2,000 -0.02(-2.70%)
Jul 21, 2021 0.5250 0.6000 0.5250 0.5550 11,214 +0.01(+0.91%)
Jul 20, 2021 0.5850 0.5850 0.4810 0.5500 72,854 +0.00(+0.00%)
Jul 19, 2021 0.5900 0.5900 0.5500 0.5500 5,335 -0.01(-2.65%)
Jul 16, 2021 0.5875 0.5875 0.5500 0.5650 4,320 -0.02(-3.83%)
Jul 15, 2021 0.5951 0.6000 0.5500 0.5875 13,886 +0.01(+2.17%)
Jul 14, 2021 0.6000 0.6000 0.5500 0.5750 12,469 -0.03(-5.05%)
Jul 13, 2021 0.6300 0.6300 0.6056 0.6056 350 +0.02(+4.22%)
Jul 12, 2021 0.6001 0.6016 0.5602 0.5811 2,860 -0.01(-2.43%)
Jul 09, 2021 0.6000 0.6000 0.5701 0.5956 4,446 +0.01(+0.93%)
Jul 08, 2021 0.5900 0.5901 0.5900 0.5901 5,000 +0.01(+1.65%)
Jul 07, 2021 0.5601 0.5870 0.5601 0.5805 7,205 -0.01(-1.61%)
Jul 06, 2021 0.6000 0.6001 0.5775 0.5900 7,415 -0.01(-0.84%)
Jul 02, 2021 0.6050 0.6050 0.5501 0.5950 7,705 -0.01(-0.83%)
Jul 01, 2021 0.6150 0.6300 0.5750 0.6000 19,244 -0.02(-2.45%)
Jun 30, 2021 0.5150 0.6300 0.5150 0.6151 15,803 -0.02(-3.13%)
Jun 29, 2021 0.6200 0.6350 0.5800 0.6350 12,612 +0.04(+5.83%)
Jun 28, 2021 0.6000 0.6000 0.6000 0.6000 1,000 +0.02(+3.43%)
Jun 25, 2021 0.6150 0.6799 0.5501 0.5801 10,485 -0.03(-4.92%)
Jun 24, 2021 0.6101 0.6101 0.6101 0.6101 3,525 +0.03(+5.17%)
Jun 23, 2021 0.6251 0.6251 0.5801 0.5801 8,000 -0.01(-1.84%)
Jun 22, 2021 0.5850 0.6301 0.5500 0.5910 11,662 -0.01(-1.50%)
Jun 21, 2021 0.5500 0.6000 0.5500 0.6000 10,400 +0.04(+7.14%)
Jun 18, 2021 0.5550 0.5800 0.5300 0.5600 22,210 -0.02(-3.45%)
Jun 17, 2021 0.5850 0.5850 0.5501 0.5800 10,320 -0.01(-0.85%)
Jun 16, 2021 0.5800 0.5850 0.5800 0.5850 6,700 -0.02(-3.32%)
Jun 15, 2021 0.5701 0.6051 0.5701 0.6051 231 +0.00(+0.02%)
Jun 14, 2021 0.5150 0.6100 0.5150 0.6050 2,202 -0.02(-2.42%)
Jun 11, 2021 0.6001 0.6400 0.6001 0.6200 11,000 -0.02(-3.13%)
Jun 10, 2021 0.6150 0.6400 0.5900 0.6400 2,000 +0.03(+4.07%)
Jun 09, 2021 0.6025 0.6150 0.5900 0.6150 6,700 -0.04(-5.38%)
Jun 08, 2021 0.6050 0.6500 0.6050 0.6500 6,300 +0.03(+4.84%)
Jun 07, 2021 0.6500 0.6500 0.5900 0.6200 2,900 -0.03(-4.62%)
Jun 04, 2021 0.6500 0.6500 0.6050 0.6500 1,800 +0.04(+5.69%)
Jun 03, 2021 0.5601 0.6150 0.5500 0.6150 7,810 +0.05(+9.80%)
Jun 02, 2021 0.6051 0.6051 0.5601 0.5601 1,727 -0.03(-5.88%)
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.