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 (%)
Apr 30, 2020 0.1455 0.1455 0.1310 0.1310 2,600 +0.00(+0.77%)
Apr 28, 2020 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Apr 27, 2020 0.1300 0.1500 0.1300 0.1500 1,441 +0.01(+11.11%)
Apr 24, 2020 0.1358 0.1358 0.1350 0.1350 16,400 -0.00(-0.52%)
Apr 23, 2020 0.1354 0.1527 0.1354 0.1357 6,050 -0.03(-20.13%)
Apr 22, 2020 0.1700 0.1700 0.1699 0.1699 1,200 -0.00(-0.06%)
Apr 21, 2020 0.1700 0.1700 0.1700 0.1700 2,200 +0.00(+0.00%)
Apr 20, 2020 0.1527 0.1700 0.1353 0.1700 3,861 +0.02(+13.33%)
Apr 17, 2020 0.1500 0.1500 0.1500 0.1500 3,400 -0.01(-6.25%)
Apr 16, 2020 0.1600 0.1600 0.1600 0.1600 2,797 +0.02(+18.26%)
Apr 15, 2020 0.1477 0.1600 0.1353 0.1353 2,353 -0.00(-0.07%)
Apr 14, 2020 0.1353 0.1354 0.1353 0.1354 4,582 +0.00(+0.07%)
Apr 13, 2020 0.1353 0.1353 0.1353 0.1353 101 -0.01(-9.56%)
Apr 08, 2020 0.1496 0.1496 0.1496 0 -0.00(-0.27%)
Apr 07, 2020 0.1500 0.1700 0.1474 0.1500 12,401 +0.01(+8.54%)
Apr 06, 2020 0.1382 0.1382 0.1382 0.1382 150 -0.00(-0.43%)
Apr 02, 2020 0.1388 0.1388 0.1388 0 +0.00(+1.61%)
Apr 01, 2020 0.1353 0.1366 0.1353 0.1366 4,284 -0.08(-37.88%)
Mar 31, 2020 0.2199 0.2199 0.2199 0.2199 152 +0.06(+41.60%)
Mar 30, 2020 0.1357 0.2198 0.1357 0.1553 4,252 +0.01(+3.53%)
Mar 27, 2020 0.1799 0.1799 0.1301 0.1500 2,700 -0.03(-16.62%)
Mar 26, 2020 0.1799 0.1799 0.1799 0.1799 540 +0.05(+37.33%)
Mar 25, 2020 0.1301 0.1310 0.1301 0.1310 304 -0.00(-0.08%)
Mar 24, 2020 0.1311 0.1311 0.1311 3 +0.00(+0.00%)
Mar 23, 2020 0.1550 0.1800 0.1300 0.1311 6,010 -0.05(-27.17%)
Mar 20, 2020 0.1550 0.1800 0.1550 0.1800 700 +0.05(+38.36%)
Mar 19, 2020 0.1300 0.1350 0.1300 0.1301 27,089 -0.01(-7.07%)
Mar 18, 2020 0.1400 0.1400 0.1400 0.1400 18,893 +0.00(+0.00%)
Mar 16, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 13, 2020 0.1900 0.1900 0.1400 0.1400 6,500 -0.02(-15.15%)
Mar 12, 2020 0.1500 0.1650 0.1500 0.1650 1,130 +0.01(+9.93%)
Mar 11, 2020 0.1950 0.1950 0.1400 0.1501 2,452 -0.04(-23.03%)
Mar 10, 2020 0.1350 0.1950 0.1350 0.1950 7,464 +0.06(+44.44%)
Mar 09, 2020 0.1520 0.1700 0.1350 0.1350 20,321 -0.04(-20.59%)
Mar 06, 2020 0.1610 0.1838 0.1610 0.1700 2,600 -0.01(-5.56%)
Mar 05, 2020 0.1800 0.1800 0.1800 0.1800 585 +0.00(+0.00%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 7,029 -0.04(-16.47%)
Mar 03, 2020 0.1900 0.2155 0.1900 0.2155 9,354 +0.02(+9.95%)
Mar 02, 2020 0.2051 0.2051 0.1929 0.1960 15,585 -0.04(-16.77%)
Feb 28, 2020 0.2355 0.2699 0.2011 0.2355 6,200 +0.00(+0.00%)
Feb 27, 2020 0.2355 0.2355 0.2355 11 +0.00(+0.00%)
Feb 26, 2020 0.2355 0.2355 0.2355 20 +0.00(+0.00%)
Feb 25, 2020 0.2355 0.2355 0.2355 0.2355 1,000 +0.03(+14.26%)
Feb 24, 2020 0.2061 0.2061 0.2061 5 +0.00(+0.00%)
Feb 21, 2020 0.2355 0.2355 0.2001 0.2061 1,700 -0.01(-5.37%)
Feb 20, 2020 0.2011 0.2355 0.2011 0.2178 4,090 +0.02(+8.30%)
Feb 18, 2020 0.2011 0.2011 0.2011 0 -0.00(-2.05%)
Feb 13, 2020 0.2053 0.2053 0.2053 0 +0.00(+0.00%)
Feb 12, 2020 0.2053 0.2053 0.2053 0.2053 1,000 +0.00(+0.10%)
Feb 10, 2020 0.2051 0.2051 0.2051 0 +0.00(+0.00%)
Feb 07, 2020 0.2111 0.2111 0.2051 0.2051 300 -0.01(-3.21%)
Feb 06, 2020 0.2203 0.2203 0.2119 0.2119 1,139 +0.00(+1.34%)
Feb 05, 2020 0.2050 0.2109 0.2050 0.2091 2,638 +0.00(+2.00%)
Feb 04, 2020 0.2050 0.2203 0.2050 0.2050 2,300 -0.01(-2.89%)
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.