Zoned Properties Inc (OP:ZDPY)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	0.4126	0.4126	0.3750	0.4001	9,360	+0.00(+0.02%)
Feb 03, 2026	0.3850	0.4051	0.3850	0.4000	9,800	+0.00(+0.00%)
Feb 02, 2026	0.3925	0.4000	0.3925	0.4000	26,286	+0.01(+2.83%)
Jan 30, 2026	0.3890	0.3890	0.3890	0.3890	100	+0.00(+1.04%)
Jan 29, 2026	0.3875	0.3999	0.3800	0.3850	5,800	+0.01(+1.34%)
Jan 28, 2026	0.3999	0.3999	0.3799	0.3799	22,724	-0.00(-1.22%)
Jan 27, 2026	0.3799	0.4000	0.3700	0.3846	35,258	-0.02(-3.85%)
Jan 26, 2026	0.3901	0.4000	0.3901	0.4000	8,900	-0.02(-5.88%)
Jan 23, 2026	0.4375	0.4375	0.3900	0.4250	5,506	-0.01(-2.86%)
Jan 22, 2026	0.4250	0.4375	0.4250	0.4375	29,254	+0.02(+3.70%)
Jan 21, 2026	0.4010	0.4311	0.3520	0.4219	12,460	-0.02(-4.11%)
Jan 20, 2026	0.4475	0.4899	0.4090	0.4400	131,968	-0.01(-2.22%)
Jan 15, 2026				0.4500	90	+0.02(+4.53%)
Jan 14, 2026	0.3900	0.4500	0.3850	0.4305	1,200	+0.03(+8.17%)
Jan 13, 2026	0.3850	0.3980	0.3801	0.3980	4,848	-0.01(-1.58%)
Jan 12, 2026	0.3900	0.4199	0.3850	0.4044	1,070	+0.00(+1.10%)
Jan 09, 2026	0.4219	0.4300	0.4000	0.4000	10,400	-0.01(-2.44%)
Jan 08, 2026	0.4507	0.4899	0.3277	0.4100	136,640	-0.05(-11.45%)
Jan 07, 2026	0.4630	0.4899	0.4506	0.4630	350	+0.00(+0.15%)
Jan 06, 2026	0.4505	0.4623	0.4505	0.4623	400	-0.01(-1.89%)
Jan 05, 2026	0.4712	0.4712	0.4637	0.4712	201	-0.00(-0.21%)
Jan 02, 2026	0.4722	0.4722	0.4722	0.4722	101	-0.00(-0.06%)
Dec 31, 2025	0.4550	0.4899	0.4550	0.4725	1,401	+0.00(+0.00%)
Dec 30, 2025	0.4620	0.4813	0.4620	0.4725	40,342	+0.00(+0.53%)
Dec 29, 2025	0.4700	0.4700	0.4700	0.4700	10,063	-0.02(-4.08%)
Dec 26, 2025	0.4330	0.4900	0.4330	0.4900	200	+0.02(+4.26%)
Dec 23, 2025				0.4700	0	+0.02(+4.44%)
Dec 19, 2025				0.4500	0	-0.02(-4.26%)
Dec 18, 2025	0.4700	0.4700	0.4700	0.4700	250	-0.01(-2.08%)
Dec 16, 2025				0.4800	0	+0.00(+0.06%)
Dec 12, 2025				0.4797	0	+0.05(+11.56%)
Dec 11, 2025	0.4300	0.4301	0.4300	0.4300	3,576	-0.00(-0.02%)
Dec 08, 2025				0.4301	0	-0.03(-7.51%)
Dec 05, 2025	0.4650	0.4650	0.4650	0.4650	5,000	-0.01(-1.59%)
Dec 04, 2025	0.4725	0.4725	0.4725	0.4725	701	-0.02(-3.57%)

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 Privacy Policy and Terms Of Service.