Recent Quotes
My Watchlist
Indicators
Star 60
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.5611 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Aug 1, 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 (%)
Aug 01, 2024 0.5611 3 -0.04(-6.48%)
Jul 30, 2024 0.6000 0 -0.01(-1.64%)
Jul 29, 2024 0.6100 0.6100 0.6000 0.6100 2,101 +0.00(+0.00%)
Jul 26, 2024 0.6060 0.6100 0.6060 0.6100 1,100 +0.00(+0.00%)
Jul 25, 2024 0.6100 0.6100 0.6100 0.6100 100 +0.00(+0.00%)
Jul 24, 2024 0.6100 0.6200 0.6100 0.6100 2,040 -0.04(-6.15%)
Jul 23, 2024 0.6000 0.6500 0.6000 0.6500 19,751 +0.04(+7.26%)
Jul 22, 2024 0.6100 0.6100 0.6000 0.6060 2,830 -0.00(-0.66%)
Jul 19, 2024 0.6100 0.6100 0.6100 0.6100 1,000 -0.01(-1.61%)
Jul 18, 2024 0.6200 0.6200 0.6200 0.6200 100 +0.01(+2.06%)
Jul 17, 2024 0.5950 0.6075 0.5950 0.6075 300 -0.01(-2.02%)
Jul 16, 2024 0.5950 0.6200 0.5950 0.6200 900 -0.03(-4.62%)
Jul 15, 2024 0.6500 0.6500 0.5950 0.6500 500 -0.01(-1.22%)
Jul 10, 2024 0.6580 0 +0.03(+5.28%)
Jul 08, 2024 0.6250 0 +0.02(+3.48%)
Jul 05, 2024 0.6015 0.6210 0.5850 0.6040 869 -0.06(-8.48%)
Jul 03, 2024 0.6150 0.6600 0.5850 0.6600 1,068 +0.06(+9.91%)
Jul 02, 2024 0.5750 0.6005 0.5750 0.6005 600 -0.01(-2.36%)
Jul 01, 2024 0.6200 0.6200 0.5700 0.6150 1,802 +0.00(+0.00%)
Jun 28, 2024 0.5800 0.6200 0.5800 0.6150 1,916 -0.04(-5.38%)
Jun 27, 2024 0.5700 0.6500 0.5700 0.6500 300 +0.03(+5.26%)
Jun 26, 2024 0.6010 0.6175 0.6010 0.6175 200 +0.01(+1.23%)
Jun 25, 2024 0.6100 0.6100 0.6100 0.6100 100 +0.02(+2.69%)
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%)
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.