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 +0.0294 (+5.34%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 8, 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 (%)
Nov 30, 2018 0.3950 0.3950 0.3950 0.3950 500 -0.01(-2.47%)
Nov 28, 2018 0.4050 0.4050 0.4050 0 -0.04(-10.00%)
Nov 27, 2018 0.4050 0.4500 0.4050 0.4500 1,950 +0.05(+13.92%)
Nov 26, 2018 0.3331 0.3950 0.3330 0.3950 1,120 +0.06(+18.62%)
Nov 23, 2018 0.3900 0.3900 0.3330 0.3330 4,500 -0.08(-18.78%)
Nov 21, 2018 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Nov 20, 2018 0.4350 0.4350 0.4350 70 +0.00(+0.00%)
Nov 19, 2018 0.4100 0.4350 0.4100 0.4350 2,740 +0.00(+0.00%)
Nov 16, 2018 0.4200 0.4350 0.4100 0.4350 17,600 +0.03(+6.10%)
Nov 15, 2018 0.4725 0.4725 0.4100 0.4100 12,972 -0.06(-12.77%)
Nov 14, 2018 0.5300 0.5300 0.4100 0.4700 1,412 +0.00(+0.00%)
Nov 13, 2018 0.4700 0.4700 0.4700 0.4700 310 -0.01(-2.08%)
Nov 12, 2018 0.4800 0.5300 0.4800 0.4800 10,233 -0.03(-5.88%)
Nov 09, 2018 0.4900 0.5100 0.4800 0.5100 10,400 +0.02(+4.08%)
Nov 08, 2018 0.5100 0.5100 0.4900 0.4900 2,710 -0.02(-3.64%)
Nov 07, 2018 0.5350 0.5350 0.4800 0.5085 6,582 -0.03(-4.94%)
Nov 06, 2018 0.5300 0.5349 0.5300 0.5349 559 +0.05(+10.18%)
Nov 05, 2018 0.4800 0.5075 0.4800 0.4855 3,940 -0.02(-4.33%)
Nov 02, 2018 0.4500 0.5075 0.4500 0.5075 2,500 -0.02(-4.25%)
Nov 01, 2018 0.4800 0.5350 0.4800 0.5300 13,415 +0.05(+10.42%)
Oct 31, 2018 0.4610 0.5100 0.4610 0.4800 13,767 -0.02(-4.00%)
Oct 30, 2018 0.5500 0.5500 0.5000 0.5000 9,810 -0.05(-9.09%)
Oct 29, 2018 0.5500 0.5500 0.5500 0.5500 410 +0.00(+0.00%)
Oct 26, 2018 0.5500 0.6000 0.5500 0.5500 4,100 +0.00(+0.00%)
Oct 25, 2018 0.5900 0.5900 0.5500 0.5500 30,118 -0.03(-5.17%)
Oct 24, 2018 0.5625 0.5862 0.5625 0.5800 3,054 +0.02(+3.55%)
Oct 23, 2018 0.6100 0.6100 0.5601 0.5601 10,577 -0.00(-0.87%)
Oct 22, 2018 0.5650 0.5650 0.5650 0.5650 5,449 -0.02(-3.83%)
Oct 19, 2018 0.6100 0.6100 0.5650 0.5875 3,200 +0.02(+3.98%)
Oct 18, 2018 0.5673 0.5673 0.5650 0.5650 2,469 -0.03(-5.82%)
Oct 17, 2018 0.5500 0.6400 0.5500 0.5999 19,810 +0.01(+1.70%)
Oct 16, 2018 0.6449 0.6449 0.5800 0.5899 10,442 +0.00(+0.72%)
Oct 15, 2018 0.5800 0.6475 0.5800 0.5857 9,119 +0.00(+0.81%)
Oct 12, 2018 0.6100 0.6100 0.5800 0.5810 4,700 -0.03(-5.53%)
Oct 11, 2018 0.6100 0.6200 0.6100 0.6150 5,926 +0.01(+0.82%)
Oct 10, 2018 0.6297 0.6297 0.6100 0.6100 5,779 -0.02(-2.99%)
Oct 09, 2018 0.6288 0.6288 0.6288 0.6288 3,920 +0.02(+4.02%)
Oct 08, 2018 0.6045 0.6045 0.6045 0.6045 150 +0.01(+2.46%)
Oct 05, 2018 0.6045 0.6045 0.5900 0.5900 6,200 -0.00(-0.25%)
Oct 04, 2018 0.5800 0.5915 0.5800 0.5915 1,348 -0.01(-1.42%)
Oct 03, 2018 0.5900 0.6000 0.5750 0.6000 7,286 +0.04(+7.14%)
Oct 02, 2018 0.5620 0.6000 0.5600 0.5600 2,949 +0.00(+0.00%)
Oct 01, 2018 0.5750 0.6000 0.5600 0.5600 3,431 -0.04(-6.67%)
Sep 28, 2018 0.5900 0.6000 0.5700 0.6000 6,900 +0.01(+1.69%)
Sep 27, 2018 0.5900 0.6000 0.5900 0.5900 2,624 +0.00(+0.00%)
Sep 26, 2018 0.6000 0.6000 0.5900 0.5900 19,992 -0.01(-1.67%)
Sep 25, 2018 0.6020 0.6020 0.5950 0.6000 5,635 -0.03(-4.76%)
Sep 24, 2018 0.6235 0.6499 0.5970 0.6300 10,395 -0.00(-0.63%)
Sep 21, 2018 0.5900 0.6716 0.5900 0.6340 1,200 +0.04(+7.46%)
Sep 20, 2018 0.6000 0.6350 0.5900 0.5900 11,910 +0.00(+0.00%)
Sep 19, 2018 0.6350 0.6350 0.5650 0.5900 7,769 -0.05(-7.09%)
Sep 18, 2018 0.6325 0.6350 0.6275 0.6350 5,055 +0.00(+0.00%)
Sep 17, 2018 0.6100 0.6350 0.6100 0.6350 4,600 -0.02(-2.31%)
Sep 14, 2018 0.6200 0.6800 0.6000 0.6500 39,200 +0.03(+4.84%)
Sep 13, 2018 0.6000 0.6200 0.5900 0.6200 7,676 +0.02(+3.77%)
Sep 12, 2018 0.6000 0.6050 0.5900 0.5975 5,090 -0.00(-0.42%)
Sep 11, 2018 0.5600 0.6200 0.5600 0.6000 1,535 +0.02(+2.60%)
Sep 10, 2018 0.6200 0.6200 0.5800 0.5848 1,646 -0.04(-5.68%)
Sep 07, 2018 0.5600 0.6200 0.5600 0.6200 1,800 +0.02(+2.48%)
Sep 06, 2018 0.6050 0.6050 0.5800 0.6050 6,728 -0.02(-2.42%)
Sep 05, 2018 0.5601 0.6200 0.5601 0.6200 1,611 +0.04(+5.98%)
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.