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, 2017 1.181 1.197 1.170 1.170 2,319 -0.02(-1.68%)
May 30, 2017 1.230 1.230 1.178 1.190 5,208 -0.04(-3.09%)
May 26, 2017 1.210 1.230 1.210 1.228 1,791 -0.00(-0.16%)
May 25, 2017 1.200 1.234 1.200 1.230 3,625 +0.00(+0.00%)
May 24, 2017 1.190 1.230 1.190 1.230 4,966 +0.05(+4.24%)
May 23, 2017 1.230 1.230 1.180 1.180 8,572 -0.05(-4.07%)
May 22, 2017 1.220 1.240 1.220 1.230 2,692 +0.01(+0.82%)
May 19, 2017 1.250 1.265 1.180 1.220 12,760 -0.05(-3.94%)
May 18, 2017 1.259 1.270 1.181 1.270 9,585 +0.02(+1.60%)
May 17, 2017 1.250 1.260 1.250 1.250 5,802 +0.02(+1.63%)
May 16, 2017 1.400 1.400 1.200 1.230 9,542 +0.03(+2.50%)
May 15, 2017 1.270 1.590 1.100 1.200 26,624 -0.08(-6.25%)
May 12, 2017 1.200 1.307 1.150 1.280 29,776 +0.14(+12.28%)
May 11, 2017 1.510 1.630 1.050 1.140 55,537 -0.34(-22.97%)
May 10, 2017 1.350 1.640 1.300 1.480 59,467 +0.13(+9.63%)
May 09, 2017 1.140 1.370 1.130 1.350 16,984 +0.15(+12.50%)
May 08, 2017 1.135 1.340 1.120 1.200 20,785 +0.07(+6.19%)
May 05, 2017 1.300 1.450 1.130 1.130 34,654 -0.13(-10.35%)
May 04, 2017 1.270 1.310 1.260 1.260 3,296 -0.01(-0.75%)
May 03, 2017 1.409 1.409 1.270 1.270 4,407 -0.03(-2.31%)
May 02, 2017 1.390 1.390 1.300 1.300 5,549 -0.09(-6.47%)
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.