Skip to main content

Zoned Properties Inc (OP: ZDPY )

0.6100 +0.0160 (+2.69%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.6500 0.6500 0.5700 0.5940 1,540 -0.06(-8.62%)
Jun 21, 2024 0.5940 0.6500 0.5940 0.6500 330 +0.06(+9.43%)
Jun 20, 2024 0.6450 0.6900 0.5800 0.5940 19,050 -0.01(-1.00%)
Jun 18, 2024 0.5700 0.6000 0.5500 0.6000 2,420 -0.05(-7.41%)
Jun 17, 2024 0.6074 0.6480 0.5800 0.6480 2,515 +0.04(+6.23%)
Jun 14, 2024 0.5800 0.6100 0.5800 0.6100 2,100 -0.04(-5.86%)
Jun 12, 2024 0.6480 0 +0.00(+0.00%)
Jun 10, 2024 0.6480 8 -0.00(-0.31%)
Jun 07, 2024 0.6200 0.6500 0.6000 0.6500 1,948 +0.03(+4.00%)
Jun 06, 2024 0.6010 0.6250 0.6000 0.6250 2,819 -0.02(-3.10%)
Jun 05, 2024 0.6450 0.6450 0.6000 0.6450 350 +0.00(+0.00%)
Jun 04, 2024 0.6450 0.6450 0.6000 0.6450 1,100 +0.00(+0.00%)
Jun 03, 2024 0.6270 0.6450 0.6200 0.6450 401 +0.00(+0.00%)
May 31, 2024 0.5800 0.6700 0.5800 0.6450 1,470 +0.00(+0.00%)
May 30, 2024 0.6000 0.6450 0.6000 0.6450 1,400 +0.00(+0.00%)
May 29, 2024 0.6450 0.6450 0.6450 0.6450 100 -0.01(-0.77%)
May 28, 2024 0.6100 0.6500 0.6100 0.6500 417 -0.04(-6.47%)
May 22, 2024 0.6950 0 -0.00(-0.70%)
May 21, 2024 0.6999 0.6999 0.6999 0.6999 150 +0.05(+7.68%)
May 20, 2024 0.6500 0.6500 0.6200 0.6500 1,676 -0.02(-2.97%)
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%)
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.