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

Zoned Properties Inc (OP: ZDPY )

0.5800 +0.0350 (+6.42%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 (%)
May 26, 2023 0.6100 0 -0.04(-6.15%)
May 25, 2023 0.6000 0.6500 0.6000 0.6500 500 +0.00(+0.00%)
May 24, 2023 0.5820 0.6500 0.5820 0.6500 1,153 -0.01(-1.52%)
May 22, 2023 0.6600 0 -0.00(-0.05%)
May 19, 2023 0.6700 0.6700 0.6603 0.6603 3,050 -0.01(-1.43%)
May 18, 2023 0.6700 0.6700 0.6575 0.6699 8,500 +0.03(+4.67%)
May 17, 2023 0.6400 0.6400 0.6400 0.6400 100 +0.01(+1.59%)
May 16, 2023 0.5910 0.6300 0.5700 0.6300 3,737 +0.08(+14.55%)
May 15, 2023 0.5300 0.5910 0.5162 0.5500 19,092 -0.11(-16.50%)
May 12, 2023 0.6587 0.6587 0.6587 0.6587 100 -0.00(-0.17%)
May 11, 2023 0.6196 0.6598 0.6196 0.6598 400 +0.00(+0.46%)
May 10, 2023 0.6568 0.6568 0.6568 0.6568 170 +0.02(+3.43%)
May 09, 2023 0.6350 0.6350 0.6350 0.6350 100 +0.03(+4.10%)
May 08, 2023 0.6259 0.6259 0.6100 0.6100 300 -0.05(-7.24%)
May 05, 2023 0.6000 0.6938 0.6000 0.6576 2,233 -0.03(-4.75%)
May 04, 2023 0.6100 0.6904 0.5732 0.6904 5,100 -0.01(-1.37%)
May 02, 2023 0.7000 0 +0.00(+0.00%)
May 01, 2023 0.7000 0.7000 0.7000 0.7000 246 +0.04(+6.06%)
Apr 28, 2023 0.6321 0.6600 0.6200 0.6600 2,200 -0.05(-7.04%)
Apr 21, 2023 0.7100 0 +0.05(+8.40%)
Apr 20, 2023 0.5500 0.7000 0.5500 0.6550 18,623 -0.09(-12.67%)
Apr 14, 2023 0.7500 0 +0.00(+0.00%)
Apr 12, 2023 0.7500 0 +0.00(+0.00%)
Apr 10, 2023 0.7500 0 +0.05(+6.38%)
Apr 06, 2023 0.7118 0.7275 0.7050 0.7050 1,800 -0.01(-1.05%)
Apr 05, 2023 0.7350 0.7425 0.6500 0.7125 7,111 -0.04(-5.00%)
Apr 04, 2023 0.7312 0.7500 0.6700 0.7500 17,571 +0.03(+3.45%)
Apr 03, 2023 0.7300 0.7373 0.7000 0.7250 8,200 -0.00(-0.67%)
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%)
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.