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 +0.0500 (+9.09%)
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 (%)
Aug 31, 2022 0.6535 0.6850 0.6420 0.6850 10,075 +0.05(+8.52%)
Aug 30, 2022 0.6910 0.7300 0.6312 0.6312 13,400 -0.08(-11.78%)
Aug 29, 2022 0.7155 0.7155 0.7155 0.7155 4,600 +0.00(+0.07%)
Aug 26, 2022 0.7150 0.7150 0.7150 0.7150 160 +0.00(+0.63%)
Aug 25, 2022 0.7105 0.7105 0.7105 0.7105 100 +0.00(+0.00%)
Aug 24, 2022 0.6860 0.7250 0.6860 0.7105 6,700 -0.02(-2.34%)
Aug 23, 2022 0.7150 0.7275 0.7150 0.7275 300 -0.01(-1.20%)
Aug 22, 2022 0.7500 0.7500 0.7300 0.7363 3,500 +0.01(+1.56%)
Aug 19, 2022 0.7175 0.7250 0.7175 0.7250 260 +0.01(+1.05%)
Aug 18, 2022 0.7350 0.7413 0.7125 0.7175 8,800 +0.00(+0.42%)
Aug 17, 2022 0.6955 0.7300 0.6955 0.7145 5,121 -0.02(-2.12%)
Aug 16, 2022 0.7100 0.7300 0.6780 0.7300 11,350 +0.04(+5.80%)
Aug 15, 2022 0.7399 0.7399 0.6270 0.6900 17,852 -0.04(-5.48%)
Aug 12, 2022 0.7300 0.7300 0.7300 0.7300 100 +0.01(+1.39%)
Aug 11, 2022 0.7270 0.7400 0.7000 0.7200 16,888 +0.01(+0.70%)
Aug 10, 2022 0.7300 0.7300 0.7150 0.7150 1,800 +0.00(+0.00%)
Aug 09, 2022 0.6500 0.7150 0.6370 0.7150 17,263 +0.02(+2.14%)
Aug 05, 2022 0.7000 0 +0.00(+0.00%)
Aug 04, 2022 0.6571 0.7000 0.6485 0.7000 7,614 +0.00(+0.00%)
Aug 03, 2022 0.7201 0.7300 0.5916 0.7000 21,116 -0.02(-2.11%)
Aug 02, 2022 0.7400 0.7400 0.7151 0.7151 920 -0.05(-7.12%)
Aug 01, 2022 0.7699 0.7699 0.7699 0.7699 100 +0.03(+4.03%)
Jul 29, 2022 0.7401 0.7401 0.7401 0.7401 100 +0.00(+0.00%)
Jul 27, 2022 0.7401 0 +0.00(+0.00%)
Jul 26, 2022 0.7401 0.7401 0.7401 0.7401 225 +0.00(+0.00%)
Jul 25, 2022 0.7401 0.7401 0.7103 0.7401 1,102 -0.02(-2.62%)
Jul 22, 2022 0.7401 0.7700 0.7401 0.7600 4,785 +0.02(+2.69%)
Jul 21, 2022 0.7600 0.7650 0.7101 0.7401 9,235 -0.02(-2.62%)
Jul 20, 2022 0.7650 0.7699 0.7600 0.7600 7,008 +0.01(+0.66%)
Jul 19, 2022 0.7550 0.7550 0.7550 0.7550 100 +0.00(+0.00%)
Jul 18, 2022 0.7400 0.7550 0.7400 0.7550 550 -0.01(-0.66%)
Jul 15, 2022 0.7400 0.7600 0.7300 0.7600 2,200 +0.03(+4.11%)
Jul 14, 2022 0.7250 0.7400 0.7250 0.7300 700 -0.01(-1.35%)
Jul 13, 2022 0.7200 0.7400 0.7200 0.7400 1,367 +0.00(+0.00%)
Jul 12, 2022 0.7250 0.7400 0.7250 0.7400 1,800 +0.02(+2.07%)
Jul 11, 2022 0.7100 0.7250 0.7100 0.7250 610 +0.00(+0.00%)
Jul 08, 2022 0.7300 0.7300 0.7250 0.7250 2,200 +0.01(+1.38%)
Jul 07, 2022 0.7350 0.7350 0.7151 0.7151 3,481 -0.02(-2.71%)
Jul 06, 2022 0.7200 0.7350 0.7200 0.7350 2,180 +0.03(+3.67%)
Jul 05, 2022 0.7150 0.7150 0.6900 0.7090 2,230 -0.01(-0.84%)
Jul 01, 2022 0.7150 0.7150 0.6900 0.7150 2,145 +0.00(+0.00%)
Jun 30, 2022 0.7190 0.7250 0.7100 0.7150 5,543 -0.01(-0.69%)
Jun 29, 2022 0.7200 0.7250 0.7100 0.7200 500 +0.00(+0.00%)
Jun 28, 2022 0.7450 0.7450 0.7200 0.7200 15,500 -0.03(-3.36%)
Jun 27, 2022 0.7450 0.7500 0.7400 0.7450 7,688 -0.04(-4.49%)
Jun 24, 2022 0.7300 0.7900 0.7300 0.7800 7,875 +0.05(+6.85%)
Jun 23, 2022 0.7100 0.7300 0.7099 0.7300 3,644 +0.03(+3.55%)
Jun 22, 2022 0.7000 0.7050 0.6900 0.7050 6,400 +0.04(+6.82%)
Jun 21, 2022 0.6175 0.6600 0.6175 0.6600 1,200 +0.00(+0.00%)
Jun 17, 2022 0.6175 0.6650 0.6175 0.6600 1,200 +0.00(+0.00%)
Jun 16, 2022 0.7000 0.7099 0.6150 0.6600 7,276 -0.03(-4.35%)
Jun 15, 2022 0.6850 0.7100 0.6850 0.6900 2,900 -0.02(-2.82%)
Jun 14, 2022 0.6301 0.7126 0.6301 0.7100 4,100 -0.00(-0.38%)
Jun 13, 2022 0.7127 0.7127 0.7127 0.7127 665 -0.03(-3.69%)
Jun 10, 2022 0.7728 0.7728 0.7400 0.7400 2,788 -0.06(-6.97%)
Jun 09, 2022 0.8000 0.8000 0.7800 0.7954 16,442 +0.05(+6.05%)
Jun 08, 2022 0.7149 0.7500 0.7000 0.7500 4,621 +0.04(+5.63%)
Jun 07, 2022 0.6900 0.7198 0.6900 0.7100 3,250 -0.01(-1.36%)
Jun 06, 2022 0.6201 0.7351 0.6201 0.7198 7,585 +0.01(+1.39%)
Jun 03, 2022 0.6725 0.7099 0.6400 0.7099 2,735 -0.03(-3.41%)
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.