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

Zoned Properties Inc (OP: ZDPY )

0.4499 +0.0150 (+3.45%)
Streaming Delayed Price Updated: 2:17 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.3870 0.4499 0.3870 0.4499 1,300 +0.02(+3.45%)
Feb 13, 2025 0.4070 0.4349 0.3870 0.4349 300 +0.02(+3.92%)
Feb 12, 2025 0.4185 0.4299 0.3900 0.4185 2,356 +0.01(+2.83%)
Feb 10, 2025 0.4070 0 -0.01(-3.10%)
Feb 07, 2025 0.4200 0.4200 0.4200 0.4200 100 -0.01(-1.18%)
Feb 06, 2025 0.4000 0.4250 0.3935 0.4250 8,569 -0.00(-0.42%)
Feb 05, 2025 0.3800 0.4268 0.3800 0.4268 1,817 +0.01(+2.84%)
Feb 04, 2025 0.3800 0.4150 0.3800 0.4150 700 +0.04(+9.35%)
Feb 03, 2025 0.3660 0.3795 0.3660 0.3795 200 -0.03(-8.33%)
Jan 31, 2025 0.4260 0.4260 0.4020 0.4140 1,300 -0.02(-3.72%)
Jan 28, 2025 0.4300 0 +0.00(+0.00%)
Jan 24, 2025 0.4300 0 +0.01(+2.38%)
Jan 23, 2025 0.4101 0.4200 0.4101 0.4200 629 -0.03(-7.28%)
Jan 22, 2025 0.4316 0.4530 0.4101 0.4530 3,400 -0.00(-0.02%)
Jan 21, 2025 0.4201 0.4531 0.4101 0.4531 400 +0.02(+4.26%)
Jan 17, 2025 0.4223 0.4346 0.4201 0.4346 405 +0.00(+0.46%)
Jan 15, 2025 0.4326 0 -0.01(-1.68%)
Jan 13, 2025 0.4400 0 -0.01(-2.22%)
Jan 10, 2025 0.4500 0.4500 0.4500 0.4500 217 +0.00(+0.00%)
Jan 08, 2025 0.4200 0.4500 0.4200 0.4500 1,400 +0.01(+2.27%)
Jan 07, 2025 0.4200 0.4490 0.4200 0.4400 2,678 -0.01(-2.00%)
Jan 06, 2025 0.4490 0.4490 0.4200 0.4490 6,834 -0.02(-4.06%)
Jan 03, 2025 0.4680 0.4680 0.4680 0.4680 200 +0.00(+0.00%)
Dec 31, 2024 0.4680 6 -0.02(-4.10%)
Dec 30, 2024 0.4200 0.4880 0.4200 0.4880 17,483 +0.03(+7.49%)
Dec 27, 2024 0.4200 0.4540 0.4200 0.4540 200 +0.00(+0.38%)
Dec 26, 2024 0.4370 0.4523 0.4370 0.4523 355 -0.01(-1.67%)
Dec 24, 2024 0.4600 0.4600 0.4600 0.4600 100 +0.02(+4.55%)
Dec 23, 2024 0.4490 0.4490 0.3900 0.4400 1,900 -0.03(-5.58%)
Dec 18, 2024 0.4660 0 +0.02(+3.56%)
Dec 17, 2024 0.4500 0.4500 0.4500 0.4500 8,000 -0.04(-8.28%)
Dec 13, 2024 0.4906 0 +0.01(+1.97%)
Dec 12, 2024 0.4811 0.4811 0.4811 0.4811 1,073 -0.01(-2.02%)
Dec 11, 2024 0.4910 0.4910 0.4910 0.4910 218 +0.00(+0.08%)
Dec 09, 2024 0.4906 101 +0.01(+2.00%)
Dec 04, 2024 0.4810 80 -0.02(-4.75%)
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 following
Privacy Policy and Terms and Conditions.