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 UNCHANGED
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 (%)
Sep 30, 2019 0.2900 0.2900 0.2900 0.2900 3,935 +0.00(+0.00%)
Sep 27, 2019 0.2900 0.2950 0.2900 0.2900 17,700 +0.02(+7.41%)
Sep 26, 2019 0.2700 0.2998 0.2300 0.2700 10,347 -0.01(-5.26%)
Sep 25, 2019 0.2700 0.2850 0.2700 0.2850 2,700 -0.03(-8.06%)
Sep 24, 2019 0.2700 0.3100 0.2700 0.3100 6,250 +0.00(+0.00%)
Sep 23, 2019 0.2900 0.3100 0.2700 0.3100 5,416 +0.01(+3.33%)
Sep 20, 2019 0.3000 0.3100 0.3000 0.3000 12,100 -0.02(-6.13%)
Sep 19, 2019 0.2824 0.3197 0.2600 0.3196 10,200 -0.00(-0.03%)
Sep 18, 2019 0.3200 0.3200 0.3000 0.3197 18,300 -0.00(-0.09%)
Sep 17, 2019 0.2950 0.3200 0.2950 0.3200 1,068 +0.02(+6.67%)
Sep 16, 2019 0.2750 0.3000 0.2451 0.3000 58,317 -0.02(-6.25%)
Sep 13, 2019 0.3200 0.3200 0.2950 0.3200 3,000 +0.00(+0.00%)
Sep 12, 2019 0.2800 0.3200 0.2800 0.3200 12,590 +0.02(+6.67%)
Sep 11, 2019 0.3100 0.3400 0.2200 0.3000 64,716 -0.01(-3.23%)
Sep 10, 2019 0.3000 0.3579 0.3000 0.3100 5,883 -0.05(-13.60%)
Sep 09, 2019 0.3588 0.3588 0.3588 0.3588 100 +0.03(+8.73%)
Sep 06, 2019 0.3000 0.3300 0.3000 0.3300 12,600 +0.02(+6.45%)
Sep 05, 2019 0.2850 0.3300 0.2850 0.3100 5,024 -0.02(-6.06%)
Sep 04, 2019 0.3701 0.3701 0.2000 0.3300 88,502 -0.06(-15.38%)
Sep 03, 2019 0.4100 0.4100 0.3900 0.3900 18,916 -0.03(-6.54%)
Aug 30, 2019 0.3850 0.4233 0.3823 0.4173 23,100 +0.05(+12.48%)
Aug 29, 2019 0.3850 0.3850 0.3710 0.3710 4,400 -0.04(-8.91%)
Aug 28, 2019 0.3850 0.4073 0.3850 0.4073 1,350 -0.02(-5.26%)
Aug 27, 2019 0.4299 0.4299 0.4299 0.4299 1,030 +0.03(+8.37%)
Aug 26, 2019 0.3850 0.4200 0.3850 0.3967 8,054 -0.01(-2.65%)
Aug 23, 2019 0.4075 0.4075 0.4075 10 +0.00(+0.00%)
Aug 22, 2019 0.4075 0.4075 0.4075 0.4075 1,000 -0.00(-0.61%)
Aug 21, 2019 0.3900 0.4100 0.3900 0.4100 3,689 -0.01(-2.36%)
Aug 20, 2019 0.4199 0.4199 0.4199 0.4199 185 +0.00(+1.18%)
Aug 19, 2019 0.4300 0.4300 0.4150 0.4150 10,100 +0.00(+1.19%)
Aug 16, 2019 0.4000 0.4101 0.4000 0.4101 3,600 +0.02(+5.15%)
Aug 15, 2019 0.4175 0.4175 0.3900 0.3900 4,637 -0.03(-6.59%)
Aug 14, 2019 0.4000 0.4300 0.4000 0.4175 16,445 +0.01(+1.83%)
Aug 13, 2019 0.4100 0.4100 0.4100 0.4100 380 +0.00(+0.00%)
Aug 12, 2019 0.3800 0.4600 0.3700 0.4100 58,451 +0.03(+7.89%)
Aug 09, 2019 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Aug 08, 2019 0.3800 0.3800 0.3800 0.3800 6,500 +0.01(+2.70%)
Aug 07, 2019 0.3700 0.3700 0.3700 0.3700 3,944 +0.01(+2.78%)
Aug 06, 2019 0.3550 0.3600 0.3262 0.3600 16,675 +0.01(+2.86%)
Aug 05, 2019 0.3262 0.3500 0.3262 0.3500 7,136 +0.01(+3.52%)
Aug 02, 2019 0.3262 0.3381 0.3262 0.3381 900 -0.01(-2.87%)
Aug 01, 2019 0.3481 0.3481 0.3481 0.3481 100 +0.01(+2.38%)
Jul 31, 2019 0.3281 0.3400 0.3281 0.3400 5,201 +0.01(+1.52%)
Jul 30, 2019 0.3055 0.3700 0.3055 0.3349 37,360 +0.01(+4.66%)
Jul 29, 2019 0.3150 0.3200 0.3000 0.3200 3,751 -0.01(-1.57%)
Jul 26, 2019 0.3251 0.3251 0.3251 1 +0.00(+0.00%)
Jul 25, 2019 0.2810 0.3251 0.2810 0.3251 7,200 +0.01(+1.63%)
Jul 24, 2019 0.2550 0.3199 0.2550 0.3199 8,492 +0.02(+6.63%)
Jul 22, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.84%)
Jul 19, 2019 0.3000 0.3000 0.2800 0.2975 7,800 +0.01(+2.59%)
Jul 18, 2019 0.2000 0.3100 0.2000 0.2900 51,722 -0.01(-3.33%)
Jul 17, 2019 0.2260 0.3000 0.2260 0.3000 16,050 +0.04(+15.38%)
Jul 16, 2019 0.2600 0.2601 0.2600 0.2600 4,300 -0.04(-13.33%)
Jul 15, 2019 0.3600 0.3600 0.2900 0.3000 16,717 -0.02(-6.22%)
Jul 12, 2019 0.2916 0.3200 0.2700 0.3199 11,700 +0.05(+18.48%)
Jul 11, 2019 0.3000 0.3000 0.2700 0.2700 2,200 +0.01(+3.85%)
Jul 10, 2019 0.2300 0.2700 0.2300 0.2600 4,000 -0.01(-3.70%)
Jul 09, 2019 0.3000 0.3000 0.2700 0.2700 10,392 -0.03(-10.00%)
Jul 08, 2019 0.3000 0.3000 0.3000 0.3000 213 +0.02(+7.14%)
Jul 03, 2019 0.2800 0.2800 0.2800 0 +0.02(+6.02%)
Jul 02, 2019 0.2200 0.2980 0.2200 0.2641 13,594 +0.05(+25.76%)
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.