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

Zoned Properties Inc (OP: ZDPY )

0.4523 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 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 (%)
Dec 26, 2024 0.4370 0.4523 0.4370 0.4523 355 -0.01(-1.67%)
Dec 24, 2024 0.4600 0.4600 0.4600 0.4600 100 +0.02(+4.55%)
Dec 23, 2024 0.4490 0.4490 0.3900 0.4400 1,900 -0.03(-5.58%)
Dec 18, 2024 0.4660 0 +0.02(+3.56%)
Dec 17, 2024 0.4500 0.4500 0.4500 0.4500 8,000 -0.04(-8.28%)
Dec 13, 2024 0.4906 0 +0.01(+1.97%)
Dec 12, 2024 0.4811 0.4811 0.4811 0.4811 1,073 -0.01(-2.02%)
Dec 11, 2024 0.4910 0.4910 0.4910 0.4910 218 +0.00(+0.08%)
Dec 09, 2024 0.4906 101 +0.01(+2.00%)
Dec 04, 2024 0.4810 80 -0.02(-4.75%)
Dec 02, 2024 0.5050 0 +0.04(+9.78%)
Nov 27, 2024 0.4600 0 -0.00(-0.13%)
Nov 26, 2024 0.4500 0.4606 0.4500 0.4606 5,796 +0.01(+2.36%)
Nov 25, 2024 0.4500 0.5150 0.4500 0.4500 450 -0.05(-10.00%)
Nov 22, 2024 0.4501 0.5000 0.4501 0.5000 400 +0.07(+16.28%)
Nov 21, 2024 0.4300 0.4300 0.4300 0.4300 110 -0.04(-7.71%)
Nov 20, 2024 0.5050 0.5050 0.4659 0.4659 1,350 -0.04(-7.74%)
Nov 18, 2024 0.5050 0 +0.00(+0.00%)
Nov 15, 2024 0.5100 0.5200 0.4600 0.5050 10,128 +0.02(+3.06%)
Nov 14, 2024 0.4021 0.4900 0.4021 0.4900 1,800 +0.02(+3.22%)
Nov 13, 2024 0.4200 0.4747 0.4200 0.4747 270 +0.00(+0.00%)
Nov 12, 2024 0.4220 0.4747 0.4220 0.4747 400 -0.03(-6.83%)
Nov 11, 2024 0.5000 0.5293 0.4500 0.5095 19,705 -0.02(-3.85%)
Nov 08, 2024 0.5299 0.5299 0.5000 0.5299 210 +0.03(+5.98%)
Nov 07, 2024 0.5000 0.5000 0.5000 0.5000 100 -0.02(-2.91%)
Nov 06, 2024 0.5001 0.5150 0.5001 0.5150 1,214 -0.03(-4.63%)
Nov 04, 2024 0.5400 0 +0.00(+0.00%)
Oct 25, 2024 0.5400 0 +0.00(+0.00%)
Oct 24, 2024 0.5101 0.5400 0.5101 0.5400 1,325 +0.03(+5.86%)
Oct 23, 2024 0.5101 0.5101 0.5101 0.5101 487 -0.01(-1.92%)
Oct 22, 2024 0.5101 0.5201 0.5101 0.5201 700 -0.02(-3.69%)
Oct 17, 2024 0.5400 0 +0.02(+2.86%)
Oct 16, 2024 0.5250 0.5250 0.5150 0.5250 1,617 +0.02(+2.94%)
Oct 14, 2024 0.5100 0 -0.01(-1.92%)
Oct 10, 2024 0.5200 0 +0.00(+0.00%)
Oct 09, 2024 0.5050 0.5400 0.5000 0.5200 9,036 -0.01(-1.89%)
Oct 08, 2024 0.5000 0.5300 0.5000 0.5300 19,939 +0.03(+6.00%)
Oct 07, 2024 0.5262 0.5400 0.4970 0.5000 19,315 -0.04(-7.30%)
Oct 04, 2024 0.5514 0.5514 0.5362 0.5394 2,050 -0.01(-2.18%)
Oct 03, 2024 0.5514 0.5514 0.5514 0.5514 100 -0.00(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.