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 (%)
Mar 31, 2023 0.7100 0.7299 0.7000 0.7299 700 +0.00(+0.68%)
Mar 29, 2023 0.7250 0 +0.04(+6.23%)
Mar 28, 2023 0.7200 0.7200 0.6800 0.6825 1,400 -0.02(-2.50%)
Mar 23, 2023 0.7000 0 +0.01(+1.45%)
Mar 21, 2023 0.6900 0 +0.01(+1.47%)
Mar 16, 2023 0.6800 37 -0.03(-4.23%)
Mar 15, 2023 0.6800 0.7100 0.6800 0.7100 1,700 -0.00(-0.43%)
Mar 14, 2023 0.7050 0.7200 0.7000 0.7131 4,400 +0.00(+0.44%)
Mar 13, 2023 0.6865 0.7100 0.6865 0.7100 200 +0.02(+2.45%)
Mar 10, 2023 0.7100 0.7100 0.6600 0.6930 2,181 -0.01(-1.00%)
Mar 09, 2023 0.6745 0.7000 0.6745 0.7000 1,050 -0.00(-0.36%)
Mar 08, 2023 0.6400 0.7025 0.6350 0.7025 2,000 +0.01(+1.81%)
Mar 03, 2023 0.6900 20 +0.03(+5.02%)
Mar 02, 2023 0.6000 0.6570 0.6000 0.6570 3,617 -0.00(-0.45%)
Mar 01, 2023 0.6150 0.6600 0.5757 0.6600 4,635 +0.04(+6.02%)
Feb 28, 2023 0.6400 0.6400 0.6150 0.6225 4,900 -0.05(-7.09%)
Feb 27, 2023 0.6400 0.6700 0.6400 0.6700 605 +0.00(+0.00%)
Feb 24, 2023 0.7000 0.7000 0.6550 0.6700 485 +0.02(+3.08%)
Feb 23, 2023 0.6501 0.6750 0.6450 0.6500 835 -0.03(-3.72%)
Feb 21, 2023 0.6751 0 -0.00(-0.72%)
Feb 17, 2023 0.6800 0.6800 0.6800 0.6800 553 +0.02(+3.03%)
Feb 16, 2023 0.6600 0.6600 0.6600 0.6600 180 -0.06(-8.33%)
Feb 14, 2023 0.7200 0 +0.00(+0.00%)
Feb 10, 2023 0.7200 5 +0.00(+0.01%)
Feb 09, 2023 0.7199 0.7199 0.7199 0.7199 100 +0.01(+1.75%)
Feb 08, 2023 0.7150 0.7150 0.6952 0.7075 1,550 -0.01(-1.05%)
Feb 07, 2023 0.7150 0.7150 0.7150 0.7150 200 +0.00(+0.00%)
Feb 06, 2023 0.7199 0.7199 0.7150 0.7150 788 -0.00(-0.68%)
Feb 02, 2023 0.7199 0 +0.00(+0.69%)
Feb 01, 2023 0.7199 0.7199 0.7115 0.7150 2,820 -0.01(-0.69%)
Jan 31, 2023 0.7150 0.7200 0.7150 0.7200 3,500 +0.01(+0.70%)
Jan 30, 2023 0.7150 0.7150 0.7150 0.7150 400 -0.01(-0.69%)
Jan 27, 2023 0.7150 0.7200 0.7150 0.7200 1,300 +0.01(+0.70%)
Jan 26, 2023 0.6875 0.7150 0.6875 0.7150 2,125 -0.01(-0.69%)
Jan 25, 2023 0.6875 0.7200 0.6875 0.7200 1,929 +0.03(+4.35%)
Jan 24, 2023 0.6900 0.7200 0.6550 0.6900 1,346 -0.03(-4.17%)
Jan 23, 2023 0.7025 0.7200 0.6910 0.7200 975 +0.00(+0.00%)
Jan 20, 2023 0.6900 0.7200 0.6900 0.7200 300 +0.00(+0.00%)
Jan 19, 2023 0.6900 0.7200 0.6900 0.7200 700 +0.00(+0.00%)
Jan 18, 2023 0.7050 0.7200 0.6550 0.7200 1,400 -0.01(-1.37%)
Jan 13, 2023 0.7300 0 +0.00(+0.00%)
Jan 12, 2023 0.7100 0.7300 0.7100 0.7300 267 +0.01(+1.39%)
Jan 11, 2023 0.6800 0.7200 0.6800 0.7200 18,452 +0.02(+2.86%)
Jan 10, 2023 0.6800 0.7000 0.6800 0.7000 305 +0.00(+0.00%)
Jan 09, 2023 0.6775 0.7000 0.6550 0.7000 2,100 +0.02(+3.32%)
Jan 06, 2023 0.6850 0.7000 0.6600 0.6775 6,140 -0.02(-3.21%)
Jan 05, 2023 0.6580 0.7000 0.6300 0.7000 1,225 +0.00(+0.00%)
Jan 04, 2023 0.6860 0.7000 0.6330 0.7000 4,600 +0.02(+2.74%)
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.