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 (%)
Aug 31, 2020 0.2550 0.2900 0.2550 0.2775 3,265 -0.01(-4.48%)
Aug 28, 2020 0.3250 0.3250 0.2900 0.2905 1,800 -0.02(-7.78%)
Aug 27, 2020 0.3500 0.3500 0.3150 0.3150 4,500 -0.07(-17.11%)
Aug 26, 2020 0.4200 0.4200 0.3800 0.3800 16,964 -0.03(-8.43%)
Aug 25, 2020 0.4375 0.4400 0.4000 0.4150 18,451 -0.02(-5.14%)
Aug 24, 2020 0.4050 0.4400 0.4050 0.4375 24,370 +0.01(+1.16%)
Aug 21, 2020 0.3900 0.4800 0.3900 0.4325 40,900 +0.04(+10.90%)
Aug 20, 2020 0.2900 0.4500 0.2550 0.3900 26,341 +0.10(+34.48%)
Aug 19, 2020 0.2155 0.2900 0.1900 0.2900 88,137 +0.11(+65.71%)
Aug 18, 2020 0.1655 0.1750 0.1655 0.1750 21,051 -0.00(-0.28%)
Aug 17, 2020 0.1700 0.1775 0.1600 0.1755 4,600 +0.01(+6.36%)
Aug 14, 2020 0.1700 0.1700 0.1450 0.1650 19,100 +0.00(+0.00%)
Aug 13, 2020 0.1900 0.1900 0.1500 0.1650 1,347 -0.03(-14.29%)
Aug 12, 2020 0.1450 0.1925 0.1400 0.1925 6,949 +0.02(+13.24%)
Aug 11, 2020 0.2300 0.2300 0.1700 0.1700 1,601 -0.04(-20.93%)
Aug 10, 2020 0.1400 0.2150 0.1400 0.2150 8,400 +0.07(+43.33%)
Aug 07, 2020 0.1400 0.1600 0.1400 0.1500 29,200 +0.01(+7.14%)
Aug 06, 2020 0.1320 0.1400 0.1320 0.1400 70,183 +0.00(+0.00%)
Aug 05, 2020 0.1400 0.1400 0.1400 0.1400 400 +0.02(+14.75%)
Aug 04, 2020 0.1220 0.1220 0.1220 50 +0.00(+0.00%)
Aug 03, 2020 0.1398 0.1398 0.1220 0.1220 25,400 -0.01(-8.68%)
Jul 31, 2020 0.1336 0.1336 0.1336 0.1336 200 -0.01(-4.43%)
Jul 30, 2020 0.1220 0.1398 0.1220 0.1398 3,561 +0.02(+13.66%)
Jul 29, 2020 0.1230 0.1230 0.1230 0.1230 710 +0.00(+0.00%)
Jul 28, 2020 0.1398 0.1398 0.1230 0.1230 9,009 -0.01(-6.39%)
Jul 27, 2020 0.1314 0.1314 0.1230 0.1314 2,014 +0.00(+0.00%)
Jul 24, 2020 0.1250 0.1314 0.1220 0.1314 3,100 -0.00(-0.76%)
Jul 23, 2020 0.1324 0.1324 0.1324 0.1324 540 +0.00(+0.00%)
Jul 22, 2020 0.1324 0.1324 0.1324 0.1324 1,000 -0.00(-0.38%)
Jul 21, 2020 0.1349 0.1349 0.1300 0.1329 3,030 -0.00(-1.56%)
Jul 20, 2020 0.1350 0.1350 0.1300 0.1350 4,125 +0.00(+1.89%)
Jul 17, 2020 0.1260 0.1399 0.1250 0.1325 22,800 +0.00(+3.19%)
Jul 16, 2020 0.1260 0.1285 0.1260 0.1284 2,958 +0.00(+1.90%)
Jul 15, 2020 0.1260 0.1285 0.1260 0.1260 1,765 -0.01(-3.82%)
Jul 14, 2020 0.1310 0.1310 0.1310 0.1310 278 +0.00(+1.95%)
Jul 13, 2020 0.1285 0.1285 0.1285 0.1285 1,002 -0.00(-1.91%)
Jul 10, 2020 0.1310 0.1310 0.1310 0.1310 700 +0.00(+0.00%)
Jul 09, 2020 0.1310 0.1310 0.1310 0.1310 1,723 +0.00(+0.00%)
Jul 08, 2020 0.1292 0.1310 0.1285 0.1310 9,606 +0.00(+0.08%)
Jul 06, 2020 0.1309 0.1309 0.1309 0 +0.00(+0.00%)
Jul 02, 2020 0.1309 0.1309 0.1309 0.1309 3,800 +0.00(+0.00%)
Jul 01, 2020 0.1309 0.1309 0.1309 0.1309 760 +0.00(+0.00%)
Jun 30, 2020 0.1309 0.1309 0.1280 0.1309 21,004 +0.00(+0.31%)
Jun 26, 2020 0.1305 0.1305 0.1305 0 +0.00(+0.00%)
Jun 25, 2020 0.1309 0.1309 0.1255 0.1305 6,060 +0.01(+6.97%)
Jun 24, 2020 0.1200 0.1255 0.1200 0.1220 504 -0.01(-6.80%)
Jun 23, 2020 0.1280 0.1309 0.1250 0.1309 8,507 +0.00(+2.27%)
Jun 22, 2020 0.1255 0.1280 0.1150 0.1280 10,103 +0.01(+4.58%)
Jun 19, 2020 0.1280 0.1309 0.1167 0.1224 14,500 -0.00(-2.08%)
Jun 18, 2020 0.1280 0.1310 0.1250 0.1250 24,564 -0.01(-4.58%)
Jun 17, 2020 0.1355 0.1355 0.1310 0.1310 48,186 -0.01(-6.43%)
Jun 16, 2020 0.1475 0.1475 0.1400 0.1400 1,000 -0.01(-5.08%)
Jun 15, 2020 0.1350 0.1500 0.1350 0.1475 5,700 +0.00(+0.00%)
Jun 12, 2020 0.1350 0.1475 0.1350 0.1475 3,900 +0.00(+0.00%)
Jun 11, 2020 0.1350 0.1600 0.1350 0.1475 3,700 -0.00(-1.67%)
Jun 10, 2020 0.1500 0.1500 0.1425 0.1500 5,836 +0.00(+1.69%)
Jun 09, 2020 0.1699 0.1699 0.1475 0.1475 1,770 +0.01(+9.26%)
Jun 08, 2020 0.1325 0.1699 0.1325 0.1350 23,019 -0.01(-8.16%)
Jun 05, 2020 0.1350 0.1470 0.1310 0.1470 30,300 +0.01(+6.44%)
Jun 04, 2020 0.1381 0.1381 0.1381 0.1381 200 -0.01(-4.69%)
Jun 03, 2020 0.1311 0.1449 0.1311 0.1449 305 +0.01(+10.53%)
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.