Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zoned Properties Inc
(OP:
ZDPY
)
0.6450
UNCHANGED
Streaming Delayed Price
Updated: 1:08 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
0.4290
0.4290
0.4290
59,526
-0.01(-2.50%)
Dec 30, 2020
0.4329
0.4446
0.4095
0.4400
59,526
-0.02(-4.14%)
Dec 29, 2020
0.4220
0.4590
0.4220
0.4590
19,346
+0.01(+2.64%)
Dec 28, 2020
0.4600
0.4600
0.4225
0.4472
8,762
-0.01(-2.78%)
Dec 24, 2020
0.3800
0.4600
0.3800
0.4600
13,600
+0.00(+0.00%)
Dec 23, 2020
0.4150
0.4600
0.4150
0.4600
42,000
+0.02(+4.55%)
Dec 22, 2020
0.4098
0.4400
0.3998
0.4400
19,834
+0.02(+4.89%)
Dec 21, 2020
0.4295
0.4295
0.4000
0.4195
1,520
-0.02(-4.66%)
Dec 18, 2020
0.4200
0.4400
0.4200
0.4400
200
-0.02(-4.35%)
Dec 17, 2020
0.5150
0.5150
0.4500
0.4600
13,475
-0.02(-4.17%)
Dec 16, 2020
0.4550
0.4800
0.3801
0.4800
13,100
+0.03(+7.87%)
Dec 15, 2020
0.4360
0.4450
0.4360
0.4450
600
-0.03(-7.29%)
Dec 14, 2020
0.4400
0.4800
0.3800
0.4800
862
+0.03(+6.67%)
Dec 11, 2020
0.4800
0.4900
0.4401
0.4500
1,400
-0.01(-2.17%)
Dec 10, 2020
0.4401
0.4600
0.4401
0.4600
2,177
-0.01(-2.15%)
Dec 09, 2020
0.4701
0.4701
0.4701
55
+0.00(+0.00%)
Dec 08, 2020
0.4750
0.4750
0.4701
0.4701
411
-0.00(-1.03%)
Dec 07, 2020
0.4600
0.5350
0.4375
0.4750
6,014
+0.01(+3.26%)
Dec 04, 2020
0.4550
0.5000
0.4099
0.4600
16,500
+0.02(+4.55%)
Dec 03, 2020
0.4599
0.4599
0.4000
0.4400
4,475
+0.01(+2.33%)
Dec 02, 2020
0.3901
0.4355
0.3901
0.4300
2,711
+0.00(+0.00%)
Dec 01, 2020
0.4300
0.4300
0.3901
0.4300
4,522
+0.00(+0.00%)
Nov 30, 2020
0.4250
0.4300
0.4176
0.4300
1,741
+0.01(+1.18%)
Nov 27, 2020
0.4500
0.4500
0.4200
0.4250
2,900
-0.01(-1.16%)
Nov 25, 2020
0.4205
0.4300
0.4000
0.4300
1,400
-0.01(-1.15%)
Nov 24, 2020
0.4150
0.4350
0.4100
0.4350
6,207
+0.03(+7.41%)
Nov 23, 2020
0.4600
0.4600
0.4000
0.4050
35,681
-0.05(-11.96%)
Nov 20, 2020
0.4495
0.4645
0.4495
0.4600
4,100
-0.01(-3.16%)
Nov 19, 2020
0.4400
0.4890
0.4155
0.4750
70,598
+0.05(+11.95%)
Nov 18, 2020
0.4180
0.4500
0.4180
0.4243
15,563
-0.01(-2.75%)
Nov 17, 2020
0.4500
0.4500
0.4175
0.4363
1,006
+0.00(+0.00%)
Nov 16, 2020
0.4350
0.4363
0.4225
0.4363
11,883
+0.01(+3.27%)
Nov 13, 2020
0.4500
0.4500
0.3800
0.4225
31,400
-0.03(-6.11%)
Nov 12, 2020
0.4350
0.4500
0.4350
0.4500
1,220
+0.01(+2.27%)
Nov 11, 2020
0.4005
0.4487
0.3987
0.4400
21,900
+0.01(+2.33%)
Nov 10, 2020
0.4001
0.4300
0.3951
0.4300
26,200
+0.01(+1.18%)
Nov 09, 2020
0.3901
0.4300
0.3901
0.4250
6,472
+0.02(+6.22%)
Nov 06, 2020
0.3801
0.4507
0.3801
0.4001
25,700
+0.01(+3.25%)
Nov 05, 2020
0.3501
0.3900
0.3501
0.3875
27,421
+0.03(+7.64%)
Nov 04, 2020
0.2700
0.3790
0.2700
0.3600
15,155
+0.00(+0.00%)
Nov 03, 2020
0.3301
0.3651
0.3255
0.3600
29,175
+0.02(+7.46%)
Nov 02, 2020
0.2888
0.3425
0.2888
0.3350
32,500
+0.02(+4.85%)
Oct 30, 2020
0.3498
0.3498
0.2897
0.3195
5,600
-0.03(-8.69%)
Oct 29, 2020
0.2850
0.3640
0.2850
0.3499
37,505
+0.03(+9.34%)
Oct 28, 2020
0.3295
0.3450
0.3000
0.3200
8,500
-0.02(-5.74%)
Oct 27, 2020
0.3450
0.3450
0.3100
0.3395
11,300
-0.01(-3.00%)
Oct 26, 2020
0.3402
0.3551
0.2655
0.3500
22,550
+0.01(+2.91%)
Oct 23, 2020
0.2900
0.3700
0.2900
0.3401
19,000
+0.00(+0.03%)
Oct 22, 2020
0.2750
0.3510
0.2750
0.3400
27,659
+0.03(+9.68%)
Oct 21, 2020
0.2825
0.3199
0.2825
0.3100
26,661
-0.01(-3.13%)
Oct 20, 2020
0.3049
0.3200
0.2700
0.3200
12,550
+0.04(+14.29%)
Oct 19, 2020
0.2650
0.2850
0.2500
0.2800
21,766
+0.01(+3.70%)
Oct 16, 2020
0.2600
0.2999
0.2500
0.2700
6,100
-0.03(-10.71%)
Oct 15, 2020
0.3024
0.3024
0.2550
0.3024
4,880
-0.01(-3.91%)
Oct 14, 2020
0.3498
0.3498
0.2400
0.3147
29,224
-0.03(-7.47%)
Oct 13, 2020
0.3451
0.3451
0.3401
0.3401
3,028
+0.00(+0.00%)
Oct 12, 2020
0.3701
0.4000
0.3401
0.3401
50,503
-0.02(-6.85%)
Oct 09, 2020
0.3400
0.3700
0.3010
0.3651
35,600
+0.03(+7.41%)
Oct 08, 2020
0.2810
0.3399
0.2810
0.3399
15,129
+0.02(+6.22%)
Oct 07, 2020
0.3010
0.3200
0.2840
0.3200
6,005
+0.01(+1.59%)
Oct 06, 2020
0.2700
0.3250
0.2700
0.3150
8,874
+0.01(+4.65%)
Oct 05, 2020
0.2600
0.3010
0.2600
0.3010
8,922
-0.04(-11.47%)
Oct 02, 2020
0.3000
0.3400
0.3000
0.3400
7,900
+0.04(+11.48%)
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
.