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 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 8, 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 (%)
Sep 30, 2016 1.350 1.400 1.350 1.400 9,919 +0.03(+2.19%)
Sep 29, 2016 1.330 1.370 1.320 1.370 5,291 +0.05(+3.79%)
Sep 28, 2016 1.330 1.330 1.320 1.320 232 -0.01(-0.75%)
Sep 27, 2016 1.380 1.380 1.330 1.330 2,651 -0.05(-3.62%)
Sep 26, 2016 1.350 1.380 1.350 1.380 725 +0.04(+3.37%)
Sep 23, 2016 1.350 1.380 1.330 1.335 3,400 -0.02(-1.11%)
Sep 22, 2016 1.335 1.350 1.335 1.350 1,799 +0.03(+2.27%)
Sep 21, 2016 1.320 1.350 1.320 1.320 2,695 +0.00(+0.00%)
Sep 20, 2016 1.310 1.350 1.310 1.320 1,233 +0.00(+0.00%)
Sep 19, 2016 1.350 1.350 1.320 1.320 1,442 -0.03(-1.93%)
Sep 16, 2016 1.380 1.380 1.310 1.346 4,279 -0.03(-2.46%)
Sep 15, 2016 1.170 1.380 1.170 1.380 12,534 +0.21(+17.94%)
Sep 14, 2016 1.340 1.340 1.170 1.170 2,000 -0.15(-11.36%)
Sep 13, 2016 1.320 1.340 1.320 1.320 9,736 +0.00(+0.00%)
Sep 12, 2016 1.300 1.320 1.250 1.320 9,073 +0.05(+3.94%)
Sep 09, 2016 1.300 1.300 1.160 1.270 4,249 -0.03(-2.31%)
Sep 08, 2016 1.300 1.300 1.300 1.300 2,680 +0.00(+0.00%)
Sep 07, 2016 1.300 1.300 1.285 1.300 4,190 -0.05(-3.70%)
Sep 06, 2016 1.280 1.350 1.150 1.350 20,914 -0.05(-3.57%)
Sep 01, 2016 1.400 1.400 1.400 0 -0.05(-3.45%)
Aug 31, 2016 1.270 1.450 1.250 1.450 4,850 +0.20(+16.00%)
Aug 30, 2016 1.265 1.265 1.210 1.250 3,473 -0.03(-2.34%)
Aug 29, 2016 1.360 1.360 1.210 1.280 5,242 -0.09(-6.57%)
Aug 26, 2016 1.465 1.465 1.350 1.370 12,667 -0.12(-8.36%)
Aug 25, 2016 1.590 1.590 1.495 1.495 4,181 -0.05(-3.55%)
Aug 24, 2016 1.520 1.600 1.520 1.550 6,638 +0.04(+2.65%)
Aug 23, 2016 1.530 1.530 1.510 1.510 3,710 +0.01(+0.67%)
Aug 22, 2016 1.450 1.500 1.450 1.500 1,450 +0.07(+4.90%)
Aug 19, 2016 1.450 1.450 1.430 1.430 1,325 +0.08(+5.93%)
Aug 18, 2016 1.580 1.580 1.300 1.350 15,962 -0.10(-6.90%)
Aug 17, 2016 1.670 1.670 1.360 1.450 43,612 -0.24(-14.20%)
Aug 16, 2016 1.820 1.820 1.690 1.690 39,326 -0.11(-6.11%)
Aug 15, 2016 1.820 1.820 1.800 1.800 8,855 -0.03(-1.64%)
Aug 12, 2016 1.830 1.830 1.815 1.830 1,200 +0.03(+1.67%)
Aug 11, 2016 1.830 1.830 1.800 1.800 23,360 -0.03(-1.64%)
Aug 10, 2016 1.820 1.840 1.820 1.830 6,832 +0.03(+1.67%)
Aug 09, 2016 1.830 1.870 1.750 1.800 79,033 +0.01(+0.56%)
Aug 08, 2016 1.870 1.880 1.560 1.790 20,976 -0.01(-0.56%)
Aug 05, 2016 1.900 1.900 1.710 1.800 9,261 -0.20(-10.00%)
Aug 04, 2016 1.800 2.000 1.670 2.000 39,364 +0.20(+11.11%)
Aug 03, 2016 2.600 2.690 1.460 1.800 70,418 -0.83(-31.56%)
Aug 02, 2016 2.200 2.900 2.200 2.630 119,097 +0.58(+28.29%)
Aug 01, 2016 1.000 2.180 0.8750 2.050 66,934 +1.18(+135.63%)
Jul 29, 2016 1.000 1.000 0.8700 0.8700 3,701 -0.13(-13.00%)
Jul 28, 2016 1.200 1.400 0.9100 1.000 74,646 -0.20(-16.67%)
Jul 27, 2016 1.900 1.900 1.200 1.200 7,563 -0.60(-33.33%)
Jul 26, 2016 1.725 1.850 1.600 1.800 10,852 -0.08(-4.26%)
Jul 25, 2016 1.890 1.890 1.870 1.880 2,073 -0.01(-0.53%)
Jul 21, 2016 1.890 1.890 1.890 20 -0.01(-0.52%)
Jul 20, 2016 1.900 1.900 1.900 1.900 800 -0.07(-3.56%)
Jul 19, 2016 1.890 1.970 1.715 1.970 2,380 +0.47(+31.33%)
Jul 18, 2016 1.700 1.700 1.500 1.500 834 -0.25(-14.29%)
Jul 15, 2016 1.750 1.750 1.750 1.750 400 +0.05(+2.94%)
Jul 12, 2016 1.700 1.700 1.700 0 -0.20(-10.53%)
Jul 11, 2016 1.900 2.000 1.900 1.900 966 +0.00(+0.00%)
Jul 08, 2016 2.100 1.900 1.900 453 -0.20(-9.52%)
Jul 07, 2016 2.100 2.100 2.100 2.100 1,000 -0.44(-17.32%)
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.