Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.6699 +0.0099 (+1.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2021 0.6799 0.7500 0.6700 0.7500 109,626 +0.07(+10.31%)
Aug 30, 2021 0.5400 0.6849 0.5300 0.6799 20,411 +0.04(+6.23%)
Aug 27, 2021 0.6400 0.6400 0.5201 0.6400 6,100 +0.00(+0.00%)
Aug 26, 2021 0.6400 0.6400 0.6100 0.6400 2,817 +0.00(+0.00%)
Aug 25, 2021 0.6700 0.6700 0.6100 0.6400 7,252 +0.00(+0.00%)
Aug 24, 2021 0.5950 0.6400 0.5950 0.6400 7,152 +0.02(+3.14%)
Aug 23, 2021 0.5975 0.6206 0.5975 0.6205 5,240 +0.01(+1.67%)
Aug 20, 2021 0.5850 0.6103 0.5505 0.6103 4,010 -0.01(-2.37%)
Aug 19, 2021 0.6251 0.6251 0.5150 0.6251 5,003 +0.00(+0.00%)
Aug 18, 2021 0.6251 0.6300 0.5802 0.6251 4,670 +0.00(+0.02%)
Aug 17, 2021 0.5800 0.6699 0.5800 0.6250 4,032 -0.02(-2.34%)
Aug 16, 2021 0.6000 0.6550 0.5556 0.6400 12,459 +0.06(+9.40%)
Aug 13, 2021 0.5706 0.6000 0.5700 0.5850 4,086 +0.01(+2.54%)
Aug 12, 2021 0.5705 0.5705 0.5705 0.5705 185 +0.03(+4.60%)
Aug 11, 2021 0.5800 0.5800 0.5454 0.5454 205 -0.01(-1.75%)
Aug 10, 2021 0.5500 0.5651 0.5500 0.5551 9,002 +0.00(+0.89%)
Aug 09, 2021 0.5901 0.5901 0.5502 0.5502 1,485 -0.04(-7.39%)
Aug 06, 2021 0.5503 0.6300 0.5503 0.5941 975 -0.01(-0.98%)
Aug 05, 2021 0.5751 0.6000 0.5751 0.6000 2,171 +0.02(+4.31%)
Aug 04, 2021 0.5751 0.5752 0.5636 0.5752 7,105 +0.01(+0.95%)
Aug 03, 2021 0.6500 0.6500 0.4700 0.5698 25,771 -0.08(-12.34%)
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.