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

Zoned Properties Inc (OP: ZDPY )

0.6699 +0.0099 (+1.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 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 (%)
Apr 30, 2019 0.3350 0.3800 0.3350 0.3800 5,055 +0.03(+7.80%)
Apr 29, 2019 0.3180 0.3650 0.3180 0.3525 2,811 -0.02(-4.73%)
Apr 26, 2019 0.3350 0.3700 0.3350 0.3700 1,600 -0.01(-2.63%)
Apr 25, 2019 0.3800 0.3800 0.3490 0.3800 13,125 +0.02(+6.74%)
Apr 24, 2019 0.3200 0.3560 0.3200 0.3560 10,090 +0.03(+7.88%)
Apr 23, 2019 0.3275 0.3770 0.3275 0.3300 600 +0.01(+1.54%)
Apr 22, 2019 0.3800 0.3800 0.3250 0.3250 1,400 -0.05(-14.47%)
Apr 18, 2019 0.3100 0.3900 0.3100 0.3800 8,500 +0.06(+20.60%)
Apr 17, 2019 0.3900 0.3900 0.3151 0.3151 3,095 -0.06(-17.08%)
Apr 16, 2019 0.3900 0.3900 0.3800 0.3800 500 +0.05(+15.15%)
Apr 15, 2019 0.3200 0.3600 0.3200 0.3300 410 -0.07(-17.50%)
Apr 12, 2019 0.3350 0.4000 0.3350 0.4000 1,300 +0.06(+18.24%)
Apr 11, 2019 0.3383 0.3383 0.3383 0.3383 500 +0.00(+0.99%)
Apr 10, 2019 0.3350 0.3350 0.3350 0.3350 1,831 -0.01(-2.90%)
Apr 09, 2019 0.3450 0.3450 0.3450 0.3450 250 +0.02(+5.34%)
Apr 08, 2019 0.4150 0.4150 0.3250 0.3275 2,112 -0.04(-11.49%)
Apr 05, 2019 0.4100 0.4150 0.3700 0.3700 2,600 -0.02(-5.13%)
Apr 04, 2019 0.3166 0.3999 0.3166 0.3900 3,505 +0.09(+28.80%)
Apr 03, 2019 0.4000 0.4000 0.3028 0.3028 3,363 -0.10(-24.30%)
Apr 02, 2019 0.3650 0.4100 0.3200 0.4000 12,664 +0.01(+2.56%)
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.