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 +0.0500 (+9.09%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 3, 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 (%)
Aug 31, 2018 0.6049 0.6049 0.6049 0 +0.00(+0.82%)
Aug 30, 2018 0.6300 0.6300 0.5600 0.6000 14,189 -0.02(-2.44%)
Aug 29, 2018 0.6150 0.6150 0.5700 0.6150 8,607 +0.00(+0.00%)
Aug 28, 2018 0.6200 0.6300 0.6100 0.6150 10,300 -0.01(-0.81%)
Aug 27, 2018 0.6499 0.6499 0.5701 0.6200 8,573 +0.02(+3.33%)
Aug 24, 2018 0.5850 0.6000 0.5700 0.6000 10,000 +0.00(+0.00%)
Aug 23, 2018 0.5800 0.6000 0.5800 0.6000 5,533 +0.03(+5.26%)
Aug 22, 2018 0.5740 0.5740 0.5650 0.5700 18,214 -0.08(-12.31%)
Aug 21, 2018 0.6050 0.6500 0.6050 0.6500 10,513 +0.04(+6.56%)
Aug 20, 2018 0.6000 0.6100 0.6000 0.6100 4,426 +0.01(+1.67%)
Aug 17, 2018 0.5850 0.6100 0.5600 0.6000 7,800 +0.04(+7.14%)
Aug 16, 2018 0.6599 0.6699 0.5600 0.5600 12,074 -0.11(-16.42%)
Aug 15, 2018 0.5800 0.6700 0.5600 0.6700 10,553 +0.11(+19.64%)
Aug 14, 2018 0.5900 0.5900 0.5600 0.5600 5,060 -0.03(-5.08%)
Aug 13, 2018 0.5480 0.6000 0.5480 0.5900 3,901 +0.01(+1.72%)
Aug 10, 2018 0.5800 0.5800 0.5600 0.5800 2,100 -0.00(-0.34%)
Aug 09, 2018 0.5700 0.6000 0.5700 0.5820 4,790 +0.02(+2.83%)
Aug 08, 2018 0.5661 0.6000 0.5600 0.5660 25,425 -0.02(-4.07%)
Aug 07, 2018 0.5661 0.5900 0.5661 0.5900 6,785 +0.01(+1.18%)
Aug 06, 2018 0.5831 0.5831 0.5831 0.5831 428 -0.02(-2.74%)
Aug 03, 2018 0.5781 0.6000 0.5700 0.5995 2,500 +0.03(+5.90%)
Aug 02, 2018 0.5753 0.6000 0.5611 0.5661 11,737 -0.05(-8.69%)
Aug 01, 2018 0.6200 0.6900 0.5700 0.6200 35,712 +0.02(+3.33%)
Jul 31, 2018 0.5701 0.6200 0.5701 0.6000 5,945 -0.02(-3.23%)
Jul 30, 2018 0.6000 0.6200 0.6000 0.6200 584 +0.02(+3.33%)
Jul 27, 2018 0.6000 0.6400 0.6000 0.6000 6,300 -0.05(-6.98%)
Jul 26, 2018 0.5900 0.6650 0.5900 0.6450 777 +0.01(+2.37%)
Jul 25, 2018 0.6300 0.6300 0.6300 0.6300 152 +0.00(+0.00%)
Jul 24, 2018 0.5901 0.6620 0.5900 0.6300 2,858 +0.00(+0.00%)
Jul 23, 2018 0.6700 0.6700 0.6300 0.6300 3,300 +0.00(+0.01%)
Jul 20, 2018 0.6200 0.6700 0.6200 0.6300 740 +0.01(+1.61%)
Jul 19, 2018 0.6450 0.6450 0.6200 0.6200 373 +0.00(+0.00%)
Jul 18, 2018 0.6300 0.6630 0.5900 0.6200 7,190 -0.02(-2.36%)
Jul 17, 2018 0.5900 0.6350 0.5900 0.6350 401 +0.05(+7.63%)
Jul 16, 2018 0.6800 0.6800 0.5900 0.5900 22,083 -0.09(-13.24%)
Jul 13, 2018 0.6700 0.6800 0.6700 0.6800 1,202 +0.01(+1.46%)
Jul 12, 2018 0.6900 0.6900 0.6702 0.6702 887 -0.01(-1.44%)
Jul 11, 2018 0.6700 0.6800 0.6700 0.6800 3,420 +0.01(+1.49%)
Jul 10, 2018 0.6800 0.6800 0.6700 0.6700 5,426 -0.03(-4.27%)
Jul 09, 2018 0.6999 0.6999 0.6700 0.6999 4,084 +0.01(+2.18%)
Jul 06, 2018 0.6849 0.6849 0.6849 0.6849 1,193 -0.01(-2.14%)
Jul 05, 2018 0.6700 0.6999 0.6700 0.6999 1,785 +0.03(+4.46%)
Jul 03, 2018 0.6700 0.6700 0.6700 0 -0.09(-12.41%)
Jul 02, 2018 0.7825 0.8385 0.6700 0.7649 12,353 -0.00(-0.01%)
Jun 29, 2018 0.7189 0.7839 0.7188 0.7650 6,039 +0.11(+17.69%)
Jun 28, 2018 0.6500 0.6500 0.6500 0.6500 1,305 +0.00(+0.00%)
Jun 27, 2018 0.6900 0.7200 0.6300 0.6500 28,031 -0.04(-5.80%)
Jun 26, 2018 0.6900 0.7200 0.6900 0.6900 6,312 -0.01(-1.43%)
Jun 25, 2018 0.6900 0.7000 0.6900 0.7000 4,302 +0.00(+0.30%)
Jun 22, 2018 0.6908 0.7680 0.6908 0.6979 2,185 +0.01(+1.15%)
Jun 21, 2018 0.6900 0.7000 0.6900 0.6900 4,360 -0.00(-0.59%)
Jun 20, 2018 0.7700 0.7700 0.6941 0.6941 1,365 -0.00(-0.43%)
Jun 19, 2018 0.7250 0.7600 0.6941 0.6971 3,648 -0.00(-0.42%)
Jun 18, 2018 0.7000 0.7000 0.6900 0.7000 8,198 -0.03(-4.11%)
Jun 15, 2018 0.7300 0.6800 0.7300 7,537 -0.00(-0.01%)
Jun 14, 2018 0.7700 0.7700 0.6921 0.7300 2,975 +0.04(+5.80%)
Jun 13, 2018 0.7200 0.7200 0.6900 0.6900 13,310 -0.03(-4.17%)
Jun 12, 2018 0.7275 0.7275 0.7200 0.7200 3,192 -0.01(-1.04%)
Jun 08, 2018 0.7276 0.7276 0.7276 0 -0.04(-5.51%)
Jun 07, 2018 0.6911 0.7700 0.6911 0.7700 4,055 +0.04(+5.48%)
Jun 06, 2018 0.6911 0.7300 0.6911 0.7300 3,110 +0.04(+5.05%)
Jun 05, 2018 0.7849 0.7849 0.6949 0.6949 8,475 -0.01(-1.85%)
Jun 04, 2018 0.7500 0.7700 0.6910 0.7080 6,344 -0.04(-5.60%)
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.