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

Zoned Properties Inc (OP: ZDPY )

0.4600 -0.0006 (-0.13%)
Streaming Delayed Price Updated: 9:52 AM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4875 0.4875 0.4600 0.4600 480 -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%)
Oct 02, 2024 0.5521 0.5521 0.5521 0.5521 550 +0.01(+2.24%)
Sep 30, 2024 0.5400 15 -0.04(-6.90%)
Sep 27, 2024 0.5701 0.5900 0.5100 0.5800 4,577 -0.01(-1.69%)
Sep 24, 2024 0.5900 0 +0.02(+3.49%)
Sep 23, 2024 0.5501 0.5701 0.5501 0.5701 1,652 +0.00(+0.02%)
Sep 20, 2024 0.5755 0.5755 0.5510 0.5700 1,300 +0.01(+0.88%)
Sep 19, 2024 0.5601 0.5650 0.5601 0.5650 1,183 +0.01(+2.71%)
Sep 18, 2024 0.5500 0.5640 0.5500 0.5501 24,087 -0.01(-1.59%)
Sep 17, 2024 0.5602 0.5751 0.5500 0.5590 5,215 -0.03(-4.38%)
Sep 13, 2024 0.5846 4 -0.02(-2.57%)
Sep 12, 2024 0.6000 0.6000 0.6000 0.6000 450 +0.00(+0.00%)
Sep 11, 2024 0.6000 0.6000 0.6000 0.6000 450 +0.03(+4.48%)
Sep 10, 2024 0.5620 0.5743 0.5602 0.5743 3,830 -0.03(-4.20%)
Sep 09, 2024 0.5891 0.5995 0.5891 0.5995 241 -0.00(-0.08%)
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.