Skip to main content

Zoned Properties Inc (OP: ZDPY )

0.6500 -0.0199 (-2.97%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.6001 0.6850 0.5700 0.6699 34,723 +0.01(+1.50%)
May 16, 2024 0.6380 0.6800 0.6380 0.6600 3,302 +0.03(+4.76%)
May 15, 2024 0.6300 0.6600 0.6300 0.6300 2,050 -0.05(-7.35%)
May 14, 2024 0.5800 0.7000 0.5800 0.6800 11,790 +0.09(+15.25%)
May 13, 2024 0.5850 0.5900 0.5850 0.5900 8,640 +0.01(+1.72%)
May 10, 2024 0.5700 0.5800 0.5700 0.5800 922 +0.00(+0.00%)
May 09, 2024 0.5850 0.5909 0.5800 0.5800 2,900 +0.00(+0.00%)
May 08, 2024 0.5500 0.6000 0.5500 0.5800 4,329 +0.03(+5.34%)
May 07, 2024 0.5506 0.5506 0.5506 0.5506 250 -0.00(-0.07%)
May 06, 2024 0.5900 0.5900 0.5300 0.5510 3,400 -0.05(-8.17%)
May 03, 2024 0.5300 0.6000 0.5300 0.6000 200 +0.05(+9.09%)
May 02, 2024 0.5300 0.5500 0.5300 0.5500 300 -0.05(-8.33%)
Apr 30, 2024 0.6000 0 +0.02(+3.45%)
Apr 26, 2024 0.5800 0 +0.03(+6.42%)
Apr 25, 2024 0.5450 0.5450 0.5000 0.5450 400 +0.00(+0.87%)
Apr 24, 2024 0.4808 0.5403 0.4808 0.5403 400 +0.00(+0.00%)
Apr 23, 2024 0.5998 0.6000 0.4806 0.5403 1,923 -0.04(-6.81%)
Apr 22, 2024 0.4806 0.5798 0.4806 0.5798 1,400 -0.02(-3.33%)
Apr 17, 2024 0.5998 0 +0.11(+22.41%)
Apr 16, 2024 0.5279 0.5279 0.4800 0.4900 12,566 -0.11(-18.33%)
Apr 15, 2024 0.6100 0.6100 0.5524 0.6000 1,360 +0.08(+16.05%)
Apr 12, 2024 0.5200 0.7000 0.5100 0.5170 63,578 +0.00(+0.41%)
Apr 11, 2024 0.5149 0.5149 0.5149 0.5149 300 +0.03(+7.00%)
Apr 10, 2024 0.4812 0.4812 0.4812 0.4812 250 +0.00(+0.00%)
Apr 09, 2024 0.4800 0.4812 0.4800 0.4812 827 -0.01(-1.90%)
Apr 08, 2024 0.4905 0.4905 0.4800 0.4905 1,200 -0.01(-1.41%)
Apr 05, 2024 0.4900 0.4975 0.4900 0.4975 350 -0.00(-1.00%)
Apr 04, 2024 0.5025 0.5025 0.5025 0.5025 100 +0.00(+1.01%)
Apr 03, 2024 0.4900 0.4975 0.4900 0.4975 1,100 -0.01(-2.45%)
Apr 02, 2024 0.4800 0.5149 0.4800 0.5100 8,950 +0.01(+2.51%)
Apr 01, 2024 0.4900 0.5044 0.4900 0.4975 1,750 -0.02(-3.38%)
Mar 27, 2024 0.5149 0 +0.02(+4.89%)
Mar 26, 2024 0.5149 0.5149 0.4800 0.4909 1,400 -0.01(-1.33%)
Mar 25, 2024 0.4800 0.4975 0.4800 0.4975 200 +0.00(+0.00%)
Mar 22, 2024 0.4800 0.4975 0.4800 0.4975 550 +0.00(+0.00%)
Mar 20, 2024 0.4975 17 +0.01(+1.43%)
Mar 19, 2024 0.4800 0.4905 0.4800 0.4905 200 -0.00(-0.35%)
Mar 18, 2024 0.4500 0.4922 0.4500 0.4922 2,375 +0.01(+1.80%)
Mar 15, 2024 0.4695 0.4925 0.4500 0.4835 1,155 +0.00(+0.21%)
Mar 14, 2024 0.4700 0.4825 0.4700 0.4825 7,600 -0.01(-2.03%)
Mar 13, 2024 0.4700 0.4925 0.4700 0.4925 600 +0.01(+1.86%)
Mar 12, 2024 0.4700 0.4925 0.4700 0.4835 6,275 -0.03(-6.12%)
Mar 08, 2024 0.5150 0 -0.03(-4.63%)
Mar 06, 2024 0.5400 0 +0.03(+5.88%)
Mar 05, 2024 0.4700 0.5500 0.4500 0.5100 19,490 +0.02(+4.02%)
Mar 04, 2024 0.4900 0.4903 0.4500 0.4903 9,202 -0.01(-1.94%)
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.