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

Zoned Properties Inc (OP: ZDPY )

0.5510 -0.0490 (-8.17%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 6, 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 (%)
Dec 31, 2021 0.7699 0.7750 0.7112 0.7750 6,403 -0.01(-0.64%)
Dec 29, 2021 0.7800 0.7800 0.7800 0 +0.02(+3.17%)
Dec 28, 2021 0.7556 0.7560 0.7121 0.7560 498 +0.03(+3.59%)
Dec 27, 2021 0.7714 0.7714 0.7204 0.7298 9,233 -0.05(-6.05%)
Dec 23, 2021 0.7975 0.8098 0.7355 0.7768 17,099 -0.04(-5.27%)
Dec 22, 2021 0.7975 0.8200 0.7975 0.8200 252 +0.02(+2.82%)
Dec 21, 2021 0.7975 0.7975 0.7975 0.7975 400 +0.00(+0.00%)
Dec 20, 2021 0.7975 0.7975 0.7975 0.7975 100 +0.03(+4.15%)
Dec 17, 2021 0.8051 0.8051 0.7657 0.7657 14,932 -0.03(-4.30%)
Dec 16, 2021 0.8001 0.8001 0.8001 0.8001 926 -0.01(-0.62%)
Dec 15, 2021 0.8151 0.8151 0.8001 0.8051 6,890 +0.00(+0.26%)
Dec 14, 2021 0.8175 0.8175 0.8003 0.8030 13,879 -0.01(-1.77%)
Dec 13, 2021 0.8001 0.8238 0.8001 0.8175 8,100 +0.01(+0.93%)
Dec 10, 2021 0.8051 0.8200 0.8001 0.8100 10,782 +0.00(+0.00%)
Dec 09, 2021 0.8003 0.8151 0.8003 0.8100 18,990 -0.03(-3.12%)
Dec 08, 2021 0.8301 0.8500 0.8100 0.8361 7,239 +0.03(+3.35%)
Dec 07, 2021 0.8400 0.8550 0.7700 0.8090 22,706 -0.04(-4.82%)
Dec 06, 2021 0.8380 0.8500 0.8260 0.8500 2,800 -0.01(-0.93%)
Dec 03, 2021 0.8260 0.8580 0.8260 0.8580 3,207 +0.00(+0.23%)
Dec 02, 2021 0.8420 0.8660 0.8360 0.8560 1,651 -0.00(-0.23%)
Dec 01, 2021 0.8650 0.8800 0.8401 0.8580 994 +0.01(+0.59%)
Nov 30, 2021 0.8580 0.8900 0.8600 0.8530 7,862 -0.01(-1.16%)
Nov 29, 2021 0.9000 0.9000 0.8630 0.8630 1,315 -0.02(-1.93%)
Nov 24, 2021 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Nov 23, 2021 0.8750 0.9000 0.8500 0.9000 2,062 +0.03(+2.86%)
Nov 22, 2021 0.8675 0.8750 0.8201 0.8750 1,681 -0.00(-0.28%)
Nov 19, 2021 0.8750 0.9000 0.8750 0.8775 8,535 -0.01(-0.85%)
Nov 18, 2021 0.8999 0.9000 0.8750 0.8850 6,713 +0.02(+2.31%)
Nov 17, 2021 0.8520 0.8650 0.8300 0.8650 7,599 +0.00(+0.57%)
Nov 16, 2021 0.8800 0.8950 0.8500 0.8601 12,756 +0.01(+1.19%)
Nov 15, 2021 0.8500 0.8500 0.8500 0.8500 1,058 +0.00(+0.02%)
Nov 12, 2021 0.8502 0.8502 0.8200 0.8498 4,498 -0.00(-0.02%)
Nov 11, 2021 0.8250 0.8500 0.8250 0.8500 4,475 +0.01(+1.18%)
Nov 09, 2021 0.8800 0.8800 0.8281 0.8401 4,115 +0.00(+0.01%)
Nov 08, 2021 0.8126 0.8400 0.7951 0.8400 8,781 +0.02(+1.89%)
Nov 05, 2021 0.8748 0.8798 0.8244 0.8244 7,749 -0.03(-3.87%)
Nov 04, 2021 0.8498 0.8995 0.8298 0.8576 10,508 +0.06(+7.19%)
Nov 03, 2021 0.8101 0.8101 0.7906 0.8001 2,830 -0.03(-3.61%)
Nov 02, 2021 0.7801 0.8301 0.7400 0.8301 29,627 +0.03(+3.65%)
Nov 01, 2021 0.8301 0.7975 0.7975 0.8009 9,281 +0.00(+0.43%)
Oct 29, 2021 0.8301 0.8301 0.7871 0.7975 17,159 -0.03(-3.93%)
Oct 28, 2021 0.8700 0.9000 0.8051 0.8301 55,398 -0.04(-4.59%)
Oct 26, 2021 0.8501 0.8700 0.8501 0.8700 4,250 +0.01(+0.87%)
Oct 25, 2021 0.8550 0.8700 0.8300 0.8625 4,561 -0.00(-0.29%)
Oct 22, 2021 0.8725 0.8725 0.8650 0.8650 3,700 -0.01(-0.86%)
Oct 21, 2021 0.8800 0.8800 0.8725 0.8725 666 -0.01(-0.85%)
Oct 20, 2021 0.8800 0.8800 0.8725 0.8800 850 +0.00(+0.00%)
Oct 19, 2021 0.8450 0.8800 0.8300 0.8800 4,070 +0.02(+1.73%)
Oct 18, 2021 0.8500 0.8800 0.8500 0.8650 1,371 -0.01(-1.69%)
Oct 15, 2021 0.8500 0.8800 0.8500 0.8799 5,097 +0.01(+1.72%)
Oct 14, 2021 0.8400 0.8800 0.8400 0.8650 4,850 -0.02(-1.70%)
Oct 13, 2021 0.8400 0.8800 0.8400 0.8800 426 +0.01(+0.61%)
Oct 12, 2021 0.8845 0.9000 0.8693 0.8747 13,628 +0.01(+0.62%)
Oct 11, 2021 0.8988 0.8988 0.8693 0.8693 12,179 -0.01(-1.40%)
Oct 08, 2021 0.8303 0.8816 0.8302 0.8816 3,719 -0.02(-1.92%)
Oct 07, 2021 0.7800 0.8990 0.7800 0.8989 27,346 +0.09(+10.98%)
Oct 06, 2021 0.8450 0.8450 0.8100 0.8100 9,001 -0.04(-4.71%)
Oct 05, 2021 0.8875 0.8875 0.8500 0.8500 8,125 -0.03(-3.85%)
Oct 04, 2021 0.8775 0.9049 0.8775 0.8840 16,702 -0.00(-0.45%)
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.