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 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 30, 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 29, 2017 0.9200 0.9200 0.8730 0.8730 3,814 -0.06(-6.13%)
Sep 28, 2017 0.9292 0.9300 0.8999 0.9300 4,700 +0.06(+6.90%)
Sep 27, 2017 0.9100 0.9100 0.8700 0.8700 446 -0.03(-3.32%)
Sep 26, 2017 0.9298 0.9298 0.8523 0.8999 3,719 +0.01(+0.98%)
Sep 25, 2017 0.9295 0.9300 0.8599 0.8911 5,675 +0.00(+0.18%)
Sep 22, 2017 0.8400 0.9295 0.8400 0.8895 3,900 +0.04(+4.65%)
Sep 21, 2017 0.8500 0.8500 0.8400 0.8500 1,093 +0.00(+0.00%)
Sep 20, 2017 0.8000 0.8500 0.8000 0.8500 6,626 +0.02(+1.80%)
Sep 19, 2017 0.8600 0.8600 0.8200 0.8350 10,908 -0.03(-2.91%)
Sep 18, 2017 0.9300 0.9500 0.8600 0.8600 5,021 -0.05(-5.49%)
Sep 15, 2017 0.9300 0.9300 0.8800 0.9100 2,107 +0.00(+0.00%)
Sep 14, 2017 0.9151 0.9700 0.8601 0.9100 17,295 +0.02(+2.25%)
Sep 13, 2017 0.8802 0.9700 0.8600 0.8900 17,306 -0.01(-1.11%)
Sep 12, 2017 0.8801 0.9800 0.8801 0.9000 26,076 -0.02(-1.64%)
Sep 11, 2017 0.8400 0.9500 0.8400 0.9150 18,018 +0.11(+14.36%)
Sep 08, 2017 0.8000 0.8500 0.7500 0.8001 27,792 +0.00(+0.01%)
Sep 07, 2017 0.7800 0.8000 0.6000 0.8000 8,390 +0.02(+2.83%)
Sep 06, 2017 0.7503 0.8000 0.7503 0.7780 4,685 +0.03(+3.71%)
Sep 05, 2017 0.7502 0.8100 0.7502 0.7502 11,886 -0.06(-7.38%)
Sep 01, 2017 0.8400 0.8400 0.7501 0.8100 15,638 -0.01(-1.22%)
Aug 31, 2017 0.8200 0.8400 0.8200 0.8200 4,629 +0.00(+0.00%)
Aug 30, 2017 0.8200 0.9800 0.8200 0.8200 935 +0.00(+0.00%)
Aug 29, 2017 0.8400 0.8400 0.8200 0.8200 2,816 -0.01(-1.20%)
Aug 28, 2017 0.8202 0.8400 0.8200 0.8300 3,225 +0.01(+1.22%)
Aug 25, 2017 0.8600 0.8600 0.8200 0.8200 6,659 -0.05(-5.75%)
Aug 24, 2017 0.9000 0.9000 0.8600 0.8700 4,782 -0.03(-3.33%)
Aug 23, 2017 0.8100 0.9900 0.8000 0.9000 52,823 +0.14(+18.42%)
Aug 22, 2017 0.6400 0.7649 0.6400 0.7600 13,990 +0.11(+16.92%)
Aug 21, 2017 0.7600 0.7600 0.5900 0.6500 65,929 -0.09(-12.16%)
Aug 18, 2017 0.9050 0.9200 0.6750 0.7400 59,332 -0.16(-17.78%)
Aug 17, 2017 0.8675 1.000 0.8675 0.9000 13,809 +0.04(+4.65%)
Aug 16, 2017 0.9000 0.9000 0.8600 0.8600 15,406 +0.00(+0.00%)
Aug 15, 2017 0.8997 0.9000 0.8600 0.8600 10,867 -0.04(-4.44%)
Aug 14, 2017 0.9700 1.000 0.8670 0.9000 25,383 +0.01(+0.89%)
Aug 11, 2017 0.9500 0.9700 0.8673 0.8921 7,716 -0.00(-0.05%)
Aug 10, 2017 0.9200 0.9300 0.8708 0.8925 7,439 -0.02(-1.92%)
Aug 09, 2017 0.9000 0.9500 0.8800 0.9100 17,407 +0.02(+1.68%)
Aug 08, 2017 0.8610 0.9799 0.8610 0.8950 11,520 +0.02(+1.70%)
Aug 07, 2017 0.9400 0.9400 0.8800 0.8800 7,283 -0.03(-3.30%)
Aug 04, 2017 0.8800 1.000 0.8800 0.9100 9,119 +0.01(+1.11%)
Aug 03, 2017 0.9000 0.9000 0.8800 0.9000 8,146 +0.00(+0.00%)
Aug 02, 2017 0.9250 1.000 0.8500 0.9000 31,369 -0.03(-2.70%)
Aug 01, 2017 0.8900 1.000 0.8900 0.9250 50,642 +0.03(+2.78%)
Jul 31, 2017 0.9000 1.100 0.8000 0.9000 87,096 +0.10(+12.50%)
Jul 28, 2017 0.6500 0.9200 0.5500 0.8000 40,778 +0.15(+23.08%)
Jul 27, 2017 0.5995 0.6500 0.5356 0.6500 22,385 +0.05(+8.42%)
Jul 26, 2017 0.6700 0.6700 0.4996 0.5995 44,512 -0.03(-4.84%)
Jul 25, 2017 0.6700 0.7100 0.6300 0.6300 13,750 -0.02(-3.08%)
Jul 24, 2017 0.6400 0.7200 0.6350 0.6500 35,013 +0.06(+10.19%)
Jul 21, 2017 0.7099 0.7099 0.5250 0.5899 53,560 -0.12(-16.33%)
Jul 20, 2017 0.6800 0.7050 0.6800 0.7050 13,340 +0.01(+1.22%)
Jul 19, 2017 0.7000 0.7299 0.6900 0.6965 18,221 -0.00(-0.50%)
Jul 18, 2017 0.7400 0.7400 0.6700 0.7000 12,354 -0.03(-4.10%)
Jul 17, 2017 0.7100 0.7999 0.6700 0.7299 22,196 -0.01(-1.36%)
Jul 14, 2017 0.7700 0.7700 0.7200 0.7400 19,548 -0.08(-9.75%)
Jul 13, 2017 0.8000 0.8300 0.8000 0.8199 3,105 +0.04(+5.39%)
Jul 12, 2017 0.7500 0.8200 0.7500 0.7780 9,437 +0.01(+1.03%)
Jul 11, 2017 0.8000 0.9500 0.7500 0.7700 33,716 -0.03(-3.75%)
Jul 10, 2017 0.9500 0.9700 0.7750 0.8000 58,351 -0.18(-18.16%)
Jul 07, 2017 1.130 1.130 0.9775 0.9775 9,037 -0.02(-2.25%)
Jul 06, 2017 1.100 1.100 0.9110 1.000 14,190 -0.09(-8.26%)
Jul 05, 2017 1.051 1.130 1.050 1.090 2,690 +0.04(+3.81%)
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.