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 (%)
Feb 29, 2024
0.4001
0.5000
0.4001
0.5000
14,660
+0.04(+9.17%)
Feb 28, 2024
0.4580
0.4580
0.4580
0.4580
200
-0.00(-0.43%)
Feb 27, 2024
0.4110
0.4600
0.4110
0.4600
406
+0.02(+4.07%)
Feb 26, 2024
0.4420
0.4420
0.4180
0.4420
300
+0.01(+2.79%)
Feb 23, 2024
0.4154
0.4308
0.4000
0.4300
18,834
-0.02(-3.37%)
Feb 22, 2024
0.4300
0.4600
0.4300
0.4450
2,200
+0.00(+0.00%)
Feb 21, 2024
0.3500
0.4450
0.3500
0.4450
202
+0.00(+0.00%)
Feb 20, 2024
0.4550
0.4550
0.4450
0.4450
2,500
-0.01(-2.73%)
Feb 16, 2024
0.4120
0.4950
0.4120
0.4575
5,750
-0.04(-7.58%)
Feb 15, 2024
0.4200
0.4950
0.4000
0.4950
3,100
+0.05(+10.59%)
Feb 14, 2024
0.3500
0.4476
0.3500
0.4476
1,590
+0.05(+11.90%)
Feb 13, 2024
0.4000
0.4000
0.4000
0.4000
379
-0.02(-4.76%)
Feb 12, 2024
0.4000
0.4200
0.4000
0.4200
428
-0.03(-5.62%)
Feb 05, 2024
0.4450
0
-0.02(-5.32%)
Feb 01, 2024
0.4700
0
-0.01(-1.67%)
Jan 29, 2024
0.4780
0
+0.04(+8.64%)
Jan 24, 2024
0.4400
0
+0.01(+2.09%)
Jan 23, 2024
0.4310
0.4310
0.4310
0.4310
100
-0.03(-6.10%)
Jan 22, 2024
0.4580
0.4900
0.4100
0.4590
1,155
+0.03(+6.25%)
Jan 19, 2024
0.4320
0.4320
0.4320
0.4320
100
+0.02(+5.01%)
Jan 18, 2024
0.3800
0.4114
0.3800
0.4114
2,156
-0.02(-4.33%)
Jan 17, 2024
0.4301
0.4301
0.4300
0.4300
29,758
-0.03(-6.32%)
Jan 16, 2024
0.4321
0.4590
0.4301
0.4590
2,664
+0.01(+1.57%)
Jan 12, 2024
0.4519
0.4519
0.4519
0.4519
100
+0.00(+0.00%)
Jan 11, 2024
0.4504
0.4640
0.4300
0.4519
4,095
-0.05(-9.26%)
Jan 09, 2024
0.4980
0
+0.03(+7.33%)
Jan 08, 2024
0.4300
0.4640
0.4300
0.4640
1,303
+0.01(+3.02%)
Jan 05, 2024
0.4504
0.4504
0.4504
0.4504
100
+0.00(+0.09%)
Jan 04, 2024
0.4300
0.4500
0.4300
0.4500
522
+0.01(+1.81%)
Jan 03, 2024
0.4300
0.4510
0.4300
0.4420
628
-0.06(-11.60%)
Dec 29, 2023
0.5000
0
+0.04(+8.08%)
Dec 28, 2023
0.4301
0.4626
0.4301
0.4626
1,857
-0.00(-1.05%)
Dec 26, 2023
0.4675
0
+0.04(+8.70%)
Dec 22, 2023
0.4301
0.4301
0.4301
0.4301
812
-0.03(-7.03%)
Dec 21, 2023
0.4301
0.4626
0.4301
0.4626
4,158
+0.03(+7.56%)
Dec 20, 2023
0.4301
0.4301
0.4301
0.4301
2,750
+0.00(+0.00%)
Dec 19, 2023
0.4301
0.4301
0.4301
0.4301
1,069
-0.00(-1.13%)
Dec 15, 2023
0.4350
0
+0.01(+1.16%)
Dec 14, 2023
0.4495
0.4495
0.4300
0.4300
500
-0.03(-7.03%)
Dec 13, 2023
0.4625
0.4625
0.4300
0.4625
774
+0.00(+0.00%)
Dec 12, 2023
0.4625
0.4625
0.4400
0.4625
3,726
+0.00(+0.54%)
Dec 11, 2023
0.4301
0.4775
0.4301
0.4600
2,971
-0.00(-0.54%)
Dec 08, 2023
0.4496
0.4950
0.4300
0.4625
1,793
-0.00(-0.54%)
Dec 07, 2023
0.4301
0.4650
0.4301
0.4650
1,725
+0.00(+0.00%)
Dec 05, 2023
0.4650
0
+0.00(+0.32%)
Dec 04, 2023
0.4500
0.4635
0.4500
0.4635
600
+0.03(+7.79%)
Dec 01, 2023
0.4291
0.4969
0.4100
0.4300
7,237
-0.06(-11.87%)
Nov 30, 2023
0.4500
0.4879
0.3800
0.4879
22,695
-0.01(-2.42%)
Nov 29, 2023
0.4310
0.5000
0.4310
0.5000
4,750
+0.00(+0.00%)
Nov 28, 2023
0.5000
0.5000
0.5000
0.5000
960
-0.05(-9.60%)
Nov 27, 2023
0.5531
0.5531
0.5531
0.5531
100
+0.00(+0.00%)
Nov 24, 2023
0.5531
0.5531
0.5531
0.5531
176
+0.00(+0.02%)
Nov 22, 2023
0.5400
0.5949
0.5111
0.5530
581
-0.04(-7.04%)
Nov 21, 2023
0.5111
0.5950
0.5111
0.5949
700
+0.05(+10.17%)
Nov 20, 2023
0.5146
0.5950
0.5146
0.5400
580
+0.06(+12.48%)
Nov 17, 2023
0.5375
0.5949
0.4801
0.4801
677
-0.07(-12.71%)
Nov 15, 2023
0.5500
1
+0.04(+7.84%)
Nov 14, 2023
0.4979
0.5100
0.4111
0.5100
6,936
+0.05(+12.09%)
Nov 13, 2023
0.4100
0.4550
0.4100
0.4550
350
-0.02(-3.21%)
Nov 08, 2023
0.4701
0
-0.04(-7.82%)
Nov 07, 2023
0.4241
0.5100
0.4001
0.5100
1,471
+0.09(+20.97%)
Nov 06, 2023
0.4216
0.4538
0.4216
0.4216
1,950
-0.06(-12.17%)
Nov 03, 2023
0.4800
0.4800
0.4001
0.4800
281
+0.08(+19.97%)
Nov 02, 2023
0.4699
0.4828
0.4001
0.4001
15,913
-0.06(-13.25%)
Nov 01, 2023
0.4368
0.4612
0.4124
0.4612
300
-0.04(-7.37%)
Oct 30, 2023
0.4979
0
+0.08(+20.53%)
Oct 27, 2023
0.4131
0.4131
0.4131
0.4131
100
-0.08(-16.96%)
Oct 26, 2023
0.4879
0.4975
0.4445
0.4975
500
+0.02(+4.30%)
Oct 25, 2023
0.4042
0.5000
0.4042
0.4770
6,500
-0.03(-6.82%)
Oct 24, 2023
0.5119
0.5119
0.5119
0.5119
300
-0.01(-2.46%)
Oct 23, 2023
0.4153
0.5248
0.3855
0.5248
6,602
+0.09(+22.05%)
Oct 20, 2023
0.4530
0.4530
0.3705
0.4300
6,070
-0.12(-21.23%)
Oct 19, 2023
0.4521
0.5459
0.4521
0.5459
640
-0.04(-7.47%)
Oct 18, 2023
0.5499
0.5900
0.5499
0.5900
5,000
+0.04(+7.27%)
Oct 17, 2023
0.4861
0.5500
0.4861
0.5500
10,830
-0.05(-8.16%)
Oct 16, 2023
0.5060
0.5989
0.4230
0.5989
2,278
+0.09(+17.43%)
Oct 13, 2023
0.5979
0.5979
0.5100
0.5100
2,794
-0.03(-5.82%)
Oct 12, 2023
0.6000
0.6000
0.5120
0.5415
807
-0.06(-9.75%)
Oct 11, 2023
0.4850
0.6000
0.4850
0.6000
539
+0.05(+10.09%)
Oct 06, 2023
0.5450
30
-0.02(-3.02%)
Oct 05, 2023
0.5620
0.5655
0.5620
0.5620
222
+0.01(+2.46%)
Oct 04, 2023
0.5655
0.5655
0.5485
0.5485
642
-0.05(-8.58%)
Oct 02, 2023
0.6000
0
+0.00(+0.00%)
Sep 29, 2023
0.6000
0.6000
0.6000
0.6000
422
+0.00(+0.00%)
Sep 28, 2023
0.5660
0.6000
0.5201
0.6000
1,429
+0.03(+5.63%)
Sep 27, 2023
0.5680
0.5680
0.5680
0.5680
420
-0.03(-4.92%)
Sep 20, 2023
0.5974
0
+0.03(+5.51%)
Sep 19, 2023
0.5800
0.5800
0.5510
0.5662
5,100
-0.04(-7.17%)
Sep 15, 2023
0.6099
0
-0.04(-5.88%)
Sep 14, 2023
0.6480
0.6480
0.6480
0.6480
1,100
+0.03(+5.37%)
Sep 13, 2023
0.6150
0.6500
0.5800
0.6150
3,000
-0.08(-11.76%)
Sep 11, 2023
0.6970
0
-0.00(-0.43%)
Sep 08, 2023
0.6445
0.7000
0.6000
0.7000
4,985
+0.01(+0.86%)
Sep 07, 2023
0.6940
0.6940
0.5732
0.6940
7,356
-0.00(-0.29%)
Sep 05, 2023
0.6960
0
+0.04(+5.81%)
Sep 01, 2023
0.6010
0.6940
0.5451
0.6578
9,434
+0.03(+4.41%)
Aug 31, 2023
0.6880
0.6970
0.5307
0.6300
8,830
-0.02(-2.85%)
Aug 30, 2023
0.6580
0.6580
0.5820
0.6485
5,621
-0.00(-0.22%)
Aug 29, 2023
0.5800
0.6499
0.5800
0.6499
215
-0.01(-1.53%)
Aug 25, 2023
0.6600
0
+0.04(+6.11%)
Aug 24, 2023
0.6220
0.6220
0.6220
0.6220
100
-0.01(-1.44%)
Aug 23, 2023
0.6311
0.6476
0.6311
0.6311
5,300
-0.02(-2.55%)
Aug 22, 2023
0.6773
0.6970
0.5615
0.6476
15,000
-0.03(-4.39%)
Aug 18, 2023
0.6773
0
+0.01(+1.10%)
Aug 17, 2023
0.6585
0.6770
0.6000
0.6699
2,244
+0.02(+3.30%)
Aug 16, 2023
0.6000
0.6485
0.6000
0.6485
656
-0.05(-6.82%)
Aug 14, 2023
0.6960
10
+0.03(+4.46%)
Aug 11, 2023
0.6200
0.6663
0.6200
0.6663
200
+0.01(+1.18%)
Aug 10, 2023
0.6278
0.6585
0.6200
0.6585
400
+0.01(+0.92%)
Aug 09, 2023
0.6408
0.6525
0.6408
0.6525
200
+0.01(+1.95%)
Aug 08, 2023
0.6375
0.6578
0.5900
0.6400
950
-0.00(-0.39%)
Aug 07, 2023
0.6272
0.6425
0.6200
0.6425
406
+0.04(+7.08%)
Aug 04, 2023
0.6000
0.6850
0.6000
0.6000
7,500
-0.02(-2.68%)
Aug 03, 2023
0.6100
0.6165
0.6100
0.6165
200
+0.00(+0.28%)
Aug 02, 2023
0.6148
0.6148
0.6148
0.6148
100
-0.03(-5.30%)
Aug 01, 2023
0.6492
0.6492
0.5953
0.6492
400
+0.01(+1.44%)
Jul 31, 2023
0.6022
0.6959
0.5200
0.6400
21,755
+0.06(+10.34%)
Jul 28, 2023
0.6596
0.6960
0.5800
0.5800
6,400
-0.05(-7.94%)
Jul 27, 2023
0.5700
0.6300
0.5700
0.6300
1,000
-0.05(-7.20%)
Jul 26, 2023
0.6406
0.7000
0.5721
0.6789
12,720
-0.01(-1.01%)
Jul 25, 2023
0.5900
0.6995
0.5900
0.6858
1,310
+0.01(+0.85%)
Jul 24, 2023
0.5800
0.6800
0.5800
0.6800
310
-0.02(-2.86%)
Jul 20, 2023
0.7000
0
+0.05(+7.69%)
Jul 19, 2023
0.6300
0.6500
0.6300
0.6500
1,400
+0.00(+0.00%)
Jul 18, 2023
0.5905
0.7000
0.5905
0.6500
6,700
+0.05(+8.15%)
Jul 17, 2023
0.5900
0.6010
0.5500
0.6010
8,400
+0.00(+0.03%)
Jul 14, 2023
0.7000
0.7000
0.6008
0.6008
4,900
-0.10(-14.17%)
Jul 13, 2023
0.7000
0.7000
0.7000
0.7000
400
+0.01(+1.45%)
Jul 12, 2023
0.6201
0.6900
0.6200
0.6900
5,280
-0.01(-1.43%)
Jul 11, 2023
0.6100
0.7000
0.6100
0.7000
1,311
+0.00(+0.00%)
Jul 10, 2023
0.5600
0.7000
0.5600
0.7000
880
-0.05(-6.67%)
Jul 06, 2023
0.7500
1
+0.14(+22.75%)
Jul 05, 2023
0.6100
0.8000
0.6100
0.6110
1,980
-0.19(-23.63%)
Jun 30, 2023
0.8000
44
+0.12(+18.52%)
Jun 29, 2023
0.6750
0.6750
0.6750
0.6750
125
+0.00(+0.00%)
Jun 22, 2023
0.6750
0
+0.02(+3.18%)
Jun 16, 2023
0.6542
0
+0.00(+0.65%)
Jun 15, 2023
0.6000
0.6500
0.6000
0.6500
6,898
-0.03(-3.70%)
Jun 14, 2023
0.5907
0.6750
0.5907
0.6750
650
-0.00(-0.15%)
Jun 09, 2023
0.6760
1
+0.03(+4.00%)
Jun 08, 2023
0.5750
0.6799
0.5750
0.6500
4,256
-0.03(-4.40%)
Jun 06, 2023
0.6799
0
+0.05(+8.35%)
Jun 02, 2023
0.6275
1
+0.01(+1.21%)
Jun 01, 2023
0.5452
0.6200
0.5452
0.6200
1,600
+0.01(+1.64%)
May 26, 2023
0.6100
0
-0.04(-6.15%)
May 25, 2023
0.6000
0.6500
0.6000
0.6500
500
+0.00(+0.00%)
May 24, 2023
0.5820
0.6500
0.5820
0.6500
1,153
-0.01(-1.52%)
May 22, 2023
0.6600
0
-0.00(-0.05%)
May 19, 2023
0.6700
0.6700
0.6603
0.6603
3,050
-0.01(-1.43%)
May 18, 2023
0.6700
0.6700
0.6575
0.6699
8,500
+0.03(+4.67%)
May 17, 2023
0.6400
0.6400
0.6400
0.6400
100
+0.01(+1.59%)
May 16, 2023
0.5910
0.6300
0.5700
0.6300
3,737
+0.08(+14.55%)
May 15, 2023
0.5300
0.5910
0.5162
0.5500
19,092
-0.11(-16.50%)
May 12, 2023
0.6587
0.6587
0.6587
0.6587
100
-0.00(-0.17%)
May 11, 2023
0.6196
0.6598
0.6196
0.6598
400
+0.00(+0.46%)
May 10, 2023
0.6568
0.6568
0.6568
0.6568
170
+0.02(+3.43%)
May 09, 2023
0.6350
0.6350
0.6350
0.6350
100
+0.03(+4.10%)
May 08, 2023
0.6259
0.6259
0.6100
0.6100
300
-0.05(-7.24%)
May 05, 2023
0.6000
0.6938
0.6000
0.6576
2,233
-0.03(-4.75%)
May 04, 2023
0.6100
0.6904
0.5732
0.6904
5,100
-0.01(-1.37%)
May 02, 2023
0.7000
0
+0.00(+0.00%)
May 01, 2023
0.7000
0.7000
0.7000
0.7000
246
+0.04(+6.06%)
Apr 28, 2023
0.6321
0.6600
0.6200
0.6600
2,200
-0.05(-7.04%)
Apr 21, 2023
0.7100
0
+0.05(+8.40%)
Apr 20, 2023
0.5500
0.7000
0.5500
0.6550
18,623
-0.09(-12.67%)
Apr 14, 2023
0.7500
0
+0.00(+0.00%)
Apr 12, 2023
0.7500
0
+0.00(+0.00%)
Apr 10, 2023
0.7500
0
+0.05(+6.38%)
Apr 06, 2023
0.7118
0.7275
0.7050
0.7050
1,800
-0.01(-1.05%)
Apr 05, 2023
0.7350
0.7425
0.6500
0.7125
7,111
-0.04(-5.00%)
Apr 04, 2023
0.7312
0.7500
0.6700
0.7500
17,571
+0.03(+3.45%)
Apr 03, 2023
0.7300
0.7373
0.7000
0.7250
8,200
-0.00(-0.67%)
Mar 31, 2023
0.7100
0.7299
0.7000
0.7299
700
+0.00(+0.68%)
Mar 29, 2023
0.7250
0
+0.04(+6.23%)
Mar 28, 2023
0.7200
0.7200
0.6800
0.6825
1,400
-0.02(-2.50%)
Mar 23, 2023
0.7000
0
+0.01(+1.45%)
Mar 21, 2023
0.6900
0
+0.01(+1.47%)
Mar 16, 2023
0.6800
37
-0.03(-4.23%)
Mar 15, 2023
0.6800
0.7100
0.6800
0.7100
1,700
-0.00(-0.43%)
Mar 14, 2023
0.7050
0.7200
0.7000
0.7131
4,400
+0.00(+0.44%)
Mar 13, 2023
0.6865
0.7100
0.6865
0.7100
200
+0.02(+2.45%)
Mar 10, 2023
0.7100
0.7100
0.6600
0.6930
2,181
-0.01(-1.00%)
Mar 09, 2023
0.6745
0.7000
0.6745
0.7000
1,050
-0.00(-0.36%)
Mar 08, 2023
0.6400
0.7025
0.6350
0.7025
2,000
+0.01(+1.81%)
Mar 03, 2023
0.6900
20
+0.03(+5.02%)
Mar 02, 2023
0.6000
0.6570
0.6000
0.6570
3,617
-0.00(-0.45%)
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
.