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 (%)
Apr 30, 2021 0.6799 0.6800 0.5760 0.6800 22,200 +0.10(+16.74%)
Apr 29, 2021 0.6149 0.6350 0.5825 0.5825 15,832 +0.00(+0.00%)
Apr 28, 2021 0.6149 0.6149 0.5440 0.5825 3,432 +0.02(+4.02%)
Apr 27, 2021 0.5599 0.5875 0.4842 0.5600 11,522 +0.00(+0.02%)
Apr 26, 2021 0.5305 0.5599 0.5305 0.5599 1,403 +0.01(+2.73%)
Apr 23, 2021 0.5400 0.5450 0.5400 0.5450 600 +0.01(+0.93%)
Apr 22, 2021 0.6150 0.6150 0.5200 0.5400 7,326 -0.00(-0.02%)
Apr 21, 2021 0.5500 0.5950 0.5302 0.5401 9,986 -0.04(-7.68%)
Apr 20, 2021 0.5700 0.5945 0.5700 0.5850 7,700 -0.02(-2.50%)
Apr 19, 2021 0.5800 0.6000 0.5800 0.6000 1,302 +0.02(+2.56%)
Apr 16, 2021 0.5950 0.6099 0.5800 0.5850 14,200 +0.02(+2.63%)
Apr 15, 2021 0.6175 0.6250 0.5700 0.5700 7,585 -0.03(-5.77%)
Apr 14, 2021 0.5750 0.6049 0.5750 0.6049 13,421 -0.03(-4.36%)
Apr 13, 2021 0.6075 0.6699 0.6075 0.6325 10,376 +0.00(+0.38%)
Apr 12, 2021 0.5750 0.6451 0.5700 0.6301 7,967 -0.02(-3.06%)
Apr 09, 2021 0.6700 0.6700 0.6300 0.6500 13,000 -0.04(-5.80%)
Apr 08, 2021 0.5801 0.6900 0.5801 0.6900 4,000 +0.05(+7.81%)
Apr 07, 2021 0.6799 0.6800 0.6150 0.6400 15,800 +0.01(+0.79%)
Apr 06, 2021 0.5866 0.6350 0.5866 0.6350 2,251 +0.01(+1.18%)
Apr 05, 2021 0.6250 0.6800 0.5850 0.6276 6,995 -0.00(-0.38%)
Apr 01, 2021 0.6250 0.6300 0.5700 0.6300 2,600 +0.01(+0.80%)
Mar 31, 2021 0.6250 0.6250 0.6250 0.6250 1,020 +0.00(+0.00%)
Mar 30, 2021 0.6250 0.6250 0.6250 0.6250 533 +0.06(+9.65%)
Mar 29, 2021 0.5700 0.6200 0.5700 0.5700 1,175 -0.06(-8.80%)
Mar 26, 2021 0.5700 0.6250 0.5700 0.6250 200 +0.00(+0.00%)
Mar 25, 2021 0.5700 0.6250 0.5700 0.6250 4,625 +0.06(+9.65%)
Mar 24, 2021 0.5700 0.5700 0.5700 0.5700 205 +0.00(+0.00%)
Mar 23, 2021 0.6250 0.6250 0.5700 0.5700 1,350 -0.02(-4.04%)
Mar 22, 2021 0.5700 0.6250 0.5700 0.5940 2,451 +0.02(+4.21%)
Mar 19, 2021 0.5301 0.6250 0.5301 0.5700 5,300 -0.04(-5.80%)
Mar 18, 2021 0.6051 0.6051 0.6051 0.6051 490 +0.04(+6.91%)
Mar 17, 2021 0.5301 0.5660 0.5301 0.5660 2,457 -0.02(-4.08%)
Mar 16, 2021 0.5950 0.5950 0.5400 0.5901 3,935 -0.00(-0.42%)
Mar 15, 2021 0.5350 0.5926 0.5350 0.5926 243 -0.04(-6.68%)
Mar 12, 2021 0.5750 0.6350 0.5750 0.6350 400 -0.01(-1.70%)
Mar 11, 2021 0.6250 0.6460 0.5801 0.6460 9,625 +0.04(+7.22%)
Mar 10, 2021 0.5825 0.6100 0.5710 0.6025 5,058 -0.03(-4.37%)
Mar 09, 2021 0.6475 0.6850 0.6100 0.6300 1,650 +0.04(+6.78%)
Mar 08, 2021 0.5900 0.5900 0.5900 0.5900 1,000 -0.06(-9.58%)
Mar 05, 2021 0.6525 0.6725 0.6100 0.6525 2,100 -0.00(-0.38%)
Mar 04, 2021 0.6551 0.6551 0.6101 0.6550 2,015 -0.00(-0.02%)
Mar 03, 2021 0.6101 0.6551 0.6101 0.6551 1,110 -0.04(-6.41%)
Mar 02, 2021 0.5720 0.7000 0.5700 0.7000 7,142 +0.13(+23.35%)
Mar 01, 2021 0.6350 0.6350 0.5400 0.5675 9,728 -0.05(-8.47%)
Feb 26, 2021 0.6550 0.6550 0.5101 0.6200 11,100 +0.02(+4.18%)
Feb 25, 2021 0.7800 0.7800 0.5951 0.5951 5,859 -0.10(-14.99%)
Feb 24, 2021 0.7800 0.8100 0.6800 0.7000 10,806 -0.09(-11.71%)
Feb 23, 2021 0.6926 0.7955 0.5701 0.7928 15,674 +0.23(+40.32%)
Feb 22, 2021 0.6730 0.7000 0.5650 0.5650 6,650 -0.11(-16.05%)
Feb 19, 2021 0.6800 0.7650 0.5250 0.6730 31,900 +0.07(+12.17%)
Feb 18, 2021 0.7100 0.7150 0.6000 0.6000 10,885 -0.10(-14.29%)
Feb 17, 2021 0.5200 0.7000 0.5200 0.7000 18,502 +0.10(+16.67%)
Feb 16, 2021 0.6150 0.6500 0.5800 0.6000 38,274 -0.02(-2.44%)
Feb 12, 2021 0.6000 0.6150 0.5100 0.6150 19,400 +0.02(+2.50%)
Feb 11, 2021 0.7800 0.8000 0.2600 0.6000 74,538 -0.18(-23.18%)
Feb 10, 2021 0.9700 1.000 0.7000 0.7810 29,772 -0.09(-10.23%)
Feb 09, 2021 0.6800 0.9000 0.6800 0.8700 27,619 +0.12(+16.00%)
Feb 08, 2021 0.7800 0.8000 0.7500 0.7500 88,949 +0.03(+4.43%)
Feb 05, 2021 0.4800 0.7800 0.4800 0.7182 136,400 +0.24(+49.62%)
Feb 04, 2021 0.4300 0.4800 0.4300 0.4800 63,361 +0.05(+11.63%)
Feb 03, 2021 0.4130 0.4300 0.3960 0.4300 32,646 +0.04(+9.41%)
Feb 02, 2021 0.4111 0.4115 0.3901 0.3930 6,707 -0.02(-4.38%)
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.