Zoned Properties Inc (OP: ZDPY )

0.5000 +0.0700 (+16.28%)

Streaming Delayed Price Updated: 3:43 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Zoned Properties Inc (OP: ZDPY )

Historical Prices