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 (%)
Jun 30, 2022 0.7190 0.7250 0.7100 0.7150 5,543 -0.01(-0.69%)
Jun 29, 2022 0.7200 0.7250 0.7100 0.7200 500 +0.00(+0.00%)
Jun 28, 2022 0.7450 0.7450 0.7200 0.7200 15,500 -0.03(-3.36%)
Jun 27, 2022 0.7450 0.7500 0.7400 0.7450 7,688 -0.04(-4.49%)
Jun 24, 2022 0.7300 0.7900 0.7300 0.7800 7,875 +0.05(+6.85%)
Jun 23, 2022 0.7100 0.7300 0.7099 0.7300 3,644 +0.03(+3.55%)
Jun 22, 2022 0.7000 0.7050 0.6900 0.7050 6,400 +0.04(+6.82%)
Jun 21, 2022 0.6175 0.6600 0.6175 0.6600 1,200 +0.00(+0.00%)
Jun 17, 2022 0.6175 0.6650 0.6175 0.6600 1,200 +0.00(+0.00%)
Jun 16, 2022 0.7000 0.7099 0.6150 0.6600 7,276 -0.03(-4.35%)
Jun 15, 2022 0.6850 0.7100 0.6850 0.6900 2,900 -0.02(-2.82%)
Jun 14, 2022 0.6301 0.7126 0.6301 0.7100 4,100 -0.00(-0.38%)
Jun 13, 2022 0.7127 0.7127 0.7127 0.7127 665 -0.03(-3.69%)
Jun 10, 2022 0.7728 0.7728 0.7400 0.7400 2,788 -0.06(-6.97%)
Jun 09, 2022 0.8000 0.8000 0.7800 0.7954 16,442 +0.05(+6.05%)
Jun 08, 2022 0.7149 0.7500 0.7000 0.7500 4,621 +0.04(+5.63%)
Jun 07, 2022 0.6900 0.7198 0.6900 0.7100 3,250 -0.01(-1.36%)
Jun 06, 2022 0.6201 0.7351 0.6201 0.7198 7,585 +0.01(+1.39%)
Jun 03, 2022 0.6725 0.7099 0.6400 0.7099 2,735 -0.03(-3.41%)
Jun 02, 2022 0.7350 0.7350 0.7350 0.7350 100 -0.00(-0.54%)
May 31, 2022 0.7390 0 -0.01(-0.67%)
May 27, 2022 0.6881 0.7440 0.6880 0.7440 2,650 +0.00(+0.00%)
May 26, 2022 0.7440 0.7440 0.7440 0.7440 1,759 -0.02(-2.62%)
May 25, 2022 0.7640 0.7640 0.6883 0.7640 6,050 +0.00(+0.00%)
May 24, 2022 0.6880 0.7640 0.6880 0.7640 200 -0.00(-0.13%)
May 23, 2022 0.7640 0.8400 0.6900 0.7650 2,000 +0.00(+0.13%)
May 20, 2022 0.7501 0.8001 0.7500 0.7640 4,868 -0.04(-4.51%)
May 19, 2022 0.7800 0.8001 0.7750 0.8001 3,730 +0.03(+3.24%)
May 18, 2022 0.7300 0.7750 0.7100 0.7750 2,388 +0.07(+9.15%)
May 17, 2022 0.5315 0.7250 0.5315 0.7100 20,230 +0.11(+17.74%)
May 13, 2022 0.6030 0 +0.02(+3.25%)
May 12, 2022 0.5840 0.5840 0.5840 0.5840 100 +0.01(+1.72%)
May 11, 2022 0.5455 0.6360 0.5300 0.5741 8,322 -0.05(-7.63%)
May 10, 2022 0.5980 0.6365 0.5980 0.6215 1,502 +0.02(+3.58%)
May 09, 2022 0.5980 0.6790 0.5980 0.6000 4,215 -0.05(-7.48%)
May 06, 2022 0.6850 0.6850 0.5910 0.6485 3,300 -0.04(-5.40%)
May 05, 2022 0.6655 0.6855 0.6655 0.6855 1,030 +0.03(+4.58%)
May 04, 2022 0.7401 0.7551 0.6200 0.6555 4,535 -0.10(-13.19%)
May 03, 2022 0.7551 0.7551 0.7551 0.7551 500 +0.00(+0.00%)
May 02, 2022 0.7551 0.7551 0.7551 0.7551 400 +0.00(+0.00%)
Apr 29, 2022 0.7551 0.7551 0.7401 0.7551 665 +0.00(+0.00%)
Apr 28, 2022 0.7701 0.7701 0.7401 0.7551 1,725 -0.02(-1.95%)
Apr 27, 2022 0.7701 0.7701 0.7401 0.7701 900 +0.00(+0.00%)
Apr 26, 2022 0.7500 0.7750 0.7500 0.7701 5,649 +0.01(+0.67%)
Apr 25, 2022 0.7750 0.7750 0.7500 0.7650 900 -0.01(-1.29%)
Apr 22, 2022 0.7500 0.7750 0.7500 0.7750 1,160 -0.03(-3.13%)
Apr 21, 2022 0.7750 0.8000 0.7500 0.8000 1,265 +0.03(+3.23%)
Apr 20, 2022 0.7750 0.7750 0.7500 0.7750 300 +0.00(+0.00%)
Apr 19, 2022 0.8000 0.8000 0.7500 0.7750 500 +0.00(+0.00%)
Apr 18, 2022 0.7597 0.7750 0.7597 0.7750 200 +0.00(+0.00%)
Apr 14, 2022 0.7750 0.7750 0.7750 0.7750 101 +0.00(+0.00%)
Apr 13, 2022 0.7750 0.7750 0.7750 0.7750 600 +0.00(+0.00%)
Apr 12, 2022 0.7750 0.7750 0.7750 0.7750 354 +0.00(+0.00%)
Apr 11, 2022 0.7750 0.7750 0.7750 0.7750 100 -0.01(-0.64%)
Apr 08, 2022 0.7401 0.7800 0.7401 0.7800 660 +0.03(+3.99%)
Apr 07, 2022 0.7501 0.7501 0.7402 0.7501 1,590 -0.03(-3.23%)
Apr 06, 2022 0.7751 0.7751 0.7401 0.7751 500 -0.00(-0.63%)
Apr 04, 2022 0.7800 60 -0.00(-0.01%)
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.