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

Zoned Properties Inc (OP: ZDPY )

0.5998 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 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 (%)
Oct 30, 2023 0.4979 0 +0.08(+20.53%)
Oct 27, 2023 0.4131 0.4131 0.4131 0.4131 100 -0.08(-16.96%)
Oct 26, 2023 0.4879 0.4975 0.4445 0.4975 500 +0.02(+4.30%)
Oct 25, 2023 0.4042 0.5000 0.4042 0.4770 6,500 -0.03(-6.82%)
Oct 24, 2023 0.5119 0.5119 0.5119 0.5119 300 -0.01(-2.46%)
Oct 23, 2023 0.4153 0.5248 0.3855 0.5248 6,602 +0.09(+22.05%)
Oct 20, 2023 0.4530 0.4530 0.3705 0.4300 6,070 -0.12(-21.23%)
Oct 19, 2023 0.4521 0.5459 0.4521 0.5459 640 -0.04(-7.47%)
Oct 18, 2023 0.5499 0.5900 0.5499 0.5900 5,000 +0.04(+7.27%)
Oct 17, 2023 0.4861 0.5500 0.4861 0.5500 10,830 -0.05(-8.16%)
Oct 16, 2023 0.5060 0.5989 0.4230 0.5989 2,278 +0.09(+17.43%)
Oct 13, 2023 0.5979 0.5979 0.5100 0.5100 2,794 -0.03(-5.82%)
Oct 12, 2023 0.6000 0.6000 0.5120 0.5415 807 -0.06(-9.75%)
Oct 11, 2023 0.4850 0.6000 0.4850 0.6000 539 +0.05(+10.09%)
Oct 06, 2023 0.5450 30 -0.02(-3.02%)
Oct 05, 2023 0.5620 0.5655 0.5620 0.5620 222 +0.01(+2.46%)
Oct 04, 2023 0.5655 0.5655 0.5485 0.5485 642 -0.05(-8.58%)
Oct 02, 2023 0.6000 0 +0.00(+0.00%)
Sep 29, 2023 0.6000 0.6000 0.6000 0.6000 422 +0.00(+0.00%)
Sep 28, 2023 0.5660 0.6000 0.5201 0.6000 1,429 +0.03(+5.63%)
Sep 27, 2023 0.5680 0.5680 0.5680 0.5680 420 -0.03(-4.92%)
Sep 20, 2023 0.5974 0 +0.03(+5.51%)
Sep 19, 2023 0.5800 0.5800 0.5510 0.5662 5,100 -0.04(-7.17%)
Sep 15, 2023 0.6099 0 -0.04(-5.88%)
Sep 14, 2023 0.6480 0.6480 0.6480 0.6480 1,100 +0.03(+5.37%)
Sep 13, 2023 0.6150 0.6500 0.5800 0.6150 3,000 -0.08(-11.76%)
Sep 11, 2023 0.6970 0 -0.00(-0.43%)
Sep 08, 2023 0.6445 0.7000 0.6000 0.7000 4,985 +0.01(+0.86%)
Sep 07, 2023 0.6940 0.6940 0.5732 0.6940 7,356 -0.00(-0.29%)
Sep 05, 2023 0.6960 0 +0.04(+5.81%)
Sep 01, 2023 0.6010 0.6940 0.5451 0.6578 9,434 +0.03(+4.41%)
Aug 31, 2023 0.6880 0.6970 0.5307 0.6300 8,830 -0.02(-2.85%)
Aug 30, 2023 0.6580 0.6580 0.5820 0.6485 5,621 -0.00(-0.22%)
Aug 29, 2023 0.5800 0.6499 0.5800 0.6499 215 -0.01(-1.53%)
Aug 25, 2023 0.6600 0 +0.04(+6.11%)
Aug 24, 2023 0.6220 0.6220 0.6220 0.6220 100 -0.01(-1.44%)
Aug 23, 2023 0.6311 0.6476 0.6311 0.6311 5,300 -0.02(-2.55%)
Aug 22, 2023 0.6773 0.6970 0.5615 0.6476 15,000 -0.03(-4.39%)
Aug 18, 2023 0.6773 0 +0.01(+1.10%)
Aug 17, 2023 0.6585 0.6770 0.6000 0.6699 2,244 +0.02(+3.30%)
Aug 16, 2023 0.6000 0.6485 0.6000 0.6485 656 -0.05(-6.82%)
Aug 14, 2023 0.6960 10 +0.03(+4.46%)
Aug 11, 2023 0.6200 0.6663 0.6200 0.6663 200 +0.01(+1.18%)
Aug 10, 2023 0.6278 0.6585 0.6200 0.6585 400 +0.01(+0.92%)
Aug 09, 2023 0.6408 0.6525 0.6408 0.6525 200 +0.01(+1.95%)
Aug 08, 2023 0.6375 0.6578 0.5900 0.6400 950 -0.00(-0.39%)
Aug 07, 2023 0.6272 0.6425 0.6200 0.6425 406 +0.04(+7.08%)
Aug 04, 2023 0.6000 0.6850 0.6000 0.6000 7,500 -0.02(-2.68%)
Aug 03, 2023 0.6100 0.6165 0.6100 0.6165 200 +0.00(+0.28%)
Aug 02, 2023 0.6148 0.6148 0.6148 0.6148 100 -0.03(-5.30%)
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.