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 31, 2019 0.3400 0.3400 0.3150 0.3300 4,400 -0.01(-2.94%)
May 30, 2019 0.3400 0.3400 0.3400 0.3400 300 +0.04(+13.33%)
May 29, 2019 0.3000 0.3000 0.3000 0.3000 282 +0.00(+0.00%)
May 28, 2019 0.3000 0.3000 0.3000 0.3000 225 -0.03(-9.09%)
May 24, 2019 0.3000 0.3300 0.3000 0.3300 800 +0.03(+10.00%)
May 23, 2019 0.3000 0.3000 0.3000 0.3000 680 -0.01(-3.23%)
May 22, 2019 0.3100 0.3100 0.3100 0.3100 6,729 -0.00(-0.64%)
May 21, 2019 0.3100 0.3120 0.3100 0.3120 7,770 +0.00(+0.65%)
May 20, 2019 0.3150 0.3150 0.3100 0.3100 5,187 -0.03(-7.46%)
May 17, 2019 0.3200 0.3350 0.3200 0.3350 800 +0.02(+6.35%)
May 16, 2019 0.3150 0.3150 0.3150 0.3150 100 +0.01(+1.61%)
May 15, 2019 0.3100 0.3100 0.3100 8 +0.00(+0.00%)
May 14, 2019 0.3150 0.3150 0.3100 0.3100 1,756 -0.02(-4.76%)
May 13, 2019 0.3255 0.3255 0.3255 0.3255 1,500 +0.02(+5.00%)
May 10, 2019 0.3200 0.3400 0.3060 0.3100 11,300 +0.01(+3.33%)
May 09, 2019 0.3001 0.3300 0.3000 0.3000 5,645 -0.03(-9.09%)
May 08, 2019 0.3200 0.3300 0.3180 0.3300 10,640 +0.00(+0.00%)
May 07, 2019 0.3201 0.3400 0.3201 0.3300 10,969 +0.00(+0.00%)
May 06, 2019 0.3400 0.3400 0.3295 0.3300 7,701 -0.02(-5.71%)
May 03, 2019 0.3600 0.3600 0.3500 0.3500 6,500 -0.01(-2.78%)
May 02, 2019 0.3400 0.3600 0.3400 0.3600 630 -0.02(-5.26%)
May 01, 2019 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
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%)
Apr 01, 2019 0.3900 0.3900 0.3900 0.3900 2,237 +0.00(+0.00%)
Mar 29, 2019 0.3650 0.4150 0.3650 0.3900 8,400 +0.03(+6.85%)
Mar 28, 2019 0.3650 0.3650 0.3650 35 +0.00(+0.00%)
Mar 27, 2019 0.3650 0.3650 0.3650 0.3650 3,788 +0.00(+0.00%)
Mar 26, 2019 0.3650 0.3650 0.3650 0.3650 300 +0.00(+0.00%)
Mar 25, 2019 0.3450 0.3650 0.3300 0.3650 3,186 -0.01(-3.77%)
Mar 22, 2019 0.3875 0.4000 0.3650 0.3793 2,300 +0.04(+11.56%)
Mar 21, 2019 0.3300 0.3520 0.3300 0.3400 12,297 +0.01(+1.95%)
Mar 20, 2019 0.3335 0.3335 0.3335 10 +0.00(+0.00%)
Mar 19, 2019 0.3335 0.3335 0.3335 0.3335 140 -0.04(-11.07%)
Mar 18, 2019 0.3525 0.3750 0.3525 0.3750 6,340 +0.04(+12.11%)
Mar 15, 2019 0.3750 0.3750 0.3345 0.3345 400 -0.09(-20.36%)
Mar 14, 2019 0.4299 0.4299 0.4200 0.4200 730 +0.00(+0.72%)
Mar 13, 2019 0.4000 0.4299 0.3904 0.4170 5,337 +0.09(+26.36%)
Mar 12, 2019 0.3800 0.3800 0.3300 0.3300 925 +0.00(+0.00%)
Mar 11, 2019 0.3100 0.3800 0.3100 0.3300 3,752 -0.10(-23.24%)
Mar 08, 2019 0.4299 0.4299 0.3450 0.4299 600 +0.00(+0.00%)
Mar 07, 2019 0.4300 0.4300 0.3875 0.4299 2,200 -0.00(-0.02%)
Mar 06, 2019 0.4300 0.4300 0.3493 0.4300 1,821 +0.00(+0.99%)
Mar 05, 2019 0.3450 0.4258 0.3450 0.4258 2,719 +0.08(+23.42%)
Mar 04, 2019 0.3500 0.3900 0.3450 0.3450 4,928 -0.01(-1.43%)
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.