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 +0.0294 (+5.34%)
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 (%)
Nov 30, 2020 0.4250 0.4300 0.4176 0.4300 1,741 +0.01(+1.18%)
Nov 27, 2020 0.4500 0.4500 0.4200 0.4250 2,900 -0.01(-1.16%)
Nov 25, 2020 0.4205 0.4300 0.4000 0.4300 1,400 -0.01(-1.15%)
Nov 24, 2020 0.4150 0.4350 0.4100 0.4350 6,207 +0.03(+7.41%)
Nov 23, 2020 0.4600 0.4600 0.4000 0.4050 35,681 -0.05(-11.96%)
Nov 20, 2020 0.4495 0.4645 0.4495 0.4600 4,100 -0.01(-3.16%)
Nov 19, 2020 0.4400 0.4890 0.4155 0.4750 70,598 +0.05(+11.95%)
Nov 18, 2020 0.4180 0.4500 0.4180 0.4243 15,563 -0.01(-2.75%)
Nov 17, 2020 0.4500 0.4500 0.4175 0.4363 1,006 +0.00(+0.00%)
Nov 16, 2020 0.4350 0.4363 0.4225 0.4363 11,883 +0.01(+3.27%)
Nov 13, 2020 0.4500 0.4500 0.3800 0.4225 31,400 -0.03(-6.11%)
Nov 12, 2020 0.4350 0.4500 0.4350 0.4500 1,220 +0.01(+2.27%)
Nov 11, 2020 0.4005 0.4487 0.3987 0.4400 21,900 +0.01(+2.33%)
Nov 10, 2020 0.4001 0.4300 0.3951 0.4300 26,200 +0.01(+1.18%)
Nov 09, 2020 0.3901 0.4300 0.3901 0.4250 6,472 +0.02(+6.22%)
Nov 06, 2020 0.3801 0.4507 0.3801 0.4001 25,700 +0.01(+3.25%)
Nov 05, 2020 0.3501 0.3900 0.3501 0.3875 27,421 +0.03(+7.64%)
Nov 04, 2020 0.2700 0.3790 0.2700 0.3600 15,155 +0.00(+0.00%)
Nov 03, 2020 0.3301 0.3651 0.3255 0.3600 29,175 +0.02(+7.46%)
Nov 02, 2020 0.2888 0.3425 0.2888 0.3350 32,500 +0.02(+4.85%)
Oct 30, 2020 0.3498 0.3498 0.2897 0.3195 5,600 -0.03(-8.69%)
Oct 29, 2020 0.2850 0.3640 0.2850 0.3499 37,505 +0.03(+9.34%)
Oct 28, 2020 0.3295 0.3450 0.3000 0.3200 8,500 -0.02(-5.74%)
Oct 27, 2020 0.3450 0.3450 0.3100 0.3395 11,300 -0.01(-3.00%)
Oct 26, 2020 0.3402 0.3551 0.2655 0.3500 22,550 +0.01(+2.91%)
Oct 23, 2020 0.2900 0.3700 0.2900 0.3401 19,000 +0.00(+0.03%)
Oct 22, 2020 0.2750 0.3510 0.2750 0.3400 27,659 +0.03(+9.68%)
Oct 21, 2020 0.2825 0.3199 0.2825 0.3100 26,661 -0.01(-3.13%)
Oct 20, 2020 0.3049 0.3200 0.2700 0.3200 12,550 +0.04(+14.29%)
Oct 19, 2020 0.2650 0.2850 0.2500 0.2800 21,766 +0.01(+3.70%)
Oct 16, 2020 0.2600 0.2999 0.2500 0.2700 6,100 -0.03(-10.71%)
Oct 15, 2020 0.3024 0.3024 0.2550 0.3024 4,880 -0.01(-3.91%)
Oct 14, 2020 0.3498 0.3498 0.2400 0.3147 29,224 -0.03(-7.47%)
Oct 13, 2020 0.3451 0.3451 0.3401 0.3401 3,028 +0.00(+0.00%)
Oct 12, 2020 0.3701 0.4000 0.3401 0.3401 50,503 -0.02(-6.85%)
Oct 09, 2020 0.3400 0.3700 0.3010 0.3651 35,600 +0.03(+7.41%)
Oct 08, 2020 0.2810 0.3399 0.2810 0.3399 15,129 +0.02(+6.22%)
Oct 07, 2020 0.3010 0.3200 0.2840 0.3200 6,005 +0.01(+1.59%)
Oct 06, 2020 0.2700 0.3250 0.2700 0.3150 8,874 +0.01(+4.65%)
Oct 05, 2020 0.2600 0.3010 0.2600 0.3010 8,922 -0.04(-11.47%)
Oct 02, 2020 0.3000 0.3400 0.3000 0.3400 7,900 +0.04(+11.48%)
Oct 01, 2020 0.2200 0.3050 0.2200 0.3050 8,680 -0.04(-10.29%)
Sep 30, 2020 0.3045 0.3400 0.3045 0.3400 1,185 +0.04(+13.33%)
Sep 29, 2020 0.3000 0.3000 0.3000 0.3000 5,000 +0.02(+7.14%)
Sep 28, 2020 0.3500 0.3500 0.2800 0.2800 1,850 -0.04(-12.50%)
Sep 25, 2020 0.2900 0.4500 0.2500 0.3200 32,300 +0.03(+10.34%)
Sep 24, 2020 0.2500 0.2900 0.2150 0.2900 41,603 +0.04(+16.00%)
Sep 23, 2020 0.2200 0.2650 0.2100 0.2500 41,991 +0.03(+13.64%)
Sep 22, 2020 0.2200 0.2200 0.2200 0.2200 250 +0.00(+0.00%)
Sep 21, 2020 0.2200 0.2200 0.2100 0.2200 1,620 -0.01(-2.22%)
Sep 18, 2020 0.2400 0.2400 0.2250 0.2250 1,000 -0.01(-6.25%)
Sep 17, 2020 0.2400 0.2400 0.2400 0.2400 2,350 +0.01(+4.35%)
Sep 16, 2020 0.2300 0.2300 0.2300 0.2300 9,396 +0.01(+5.99%)
Sep 15, 2020 0.2100 0.2170 0.2100 0.2170 584 -0.01(-5.65%)
Sep 14, 2020 0.2100 0.2300 0.2100 0.2300 4,970 +0.02(+9.52%)
Sep 11, 2020 0.2100 0.2100 0.2100 0.2100 600 -0.01(-4.55%)
Sep 10, 2020 0.2255 0.2300 0.2100 0.2200 127,201 -0.02(-8.33%)
Sep 09, 2020 0.2400 0.2400 0.2400 7 +0.00(+0.00%)
Sep 08, 2020 0.2150 0.2400 0.2100 0.2400 12,610 +0.00(+0.00%)
Sep 04, 2020 0.2425 0.2500 0.2200 0.2400 5,700 +0.00(+0.00%)
Sep 03, 2020 0.2325 0.2500 0.2300 0.2400 17,882 -0.02(-7.69%)
Sep 02, 2020 0.2875 0.2875 0.2300 0.2600 20,610 -0.03(-9.57%)
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.