Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Zoned Properties Inc (QB) (ZDPY)
Zoned Properties Inc (QB) (ZDPY) Historical

ZDPY Zoned Properties Inc (QB)

0.61

0.00 (0.00%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ZDPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.61	0.00	0.00%	0.606	0.61	0.606	1,100
Jul 25 2024	0.61	0.00	0.00%	0.61	0.61	0.61	100
Jul 24 2024	0.61	-0.04	-6.15%	0.62	0.62	0.61	2,040
Jul 23 2024	0.65	0.044	7.26%	0.60	0.65	0.60	19,751
Jul 22 2024	0.606	-0.004	-0.66%	0.606	0.61	0.60	2,830
Jul 19 2024	0.61	-0.01	-1.61%	0.61	0.61	0.61	1,000
Jul 18 2024	0.62	0.0125	2.06%	0.62	0.62	0.62	100
Jul 17 2024	0.6075	-0.0125	-2.02%	0.595	0.6075	0.595	300
Jul 16 2024	0.62	-0.03	-4.62%	0.595	0.62	0.595	900
Jul 15 2024	0.65	-0.008	-1.22%	0.595	0.65	0.595	500
Jul 12 2024	0.658	0.00	0.00%	0.658	0.658	0.658	0
Jul 11 2024	0.658	0.00	0.00%	0.658	0.658	0.658	0
Jul 10 2024	0.658	0.033	5.28%	0.624	0.658	0.624	400
Jul 09 2024	0.625	0.00	0.00%	0.625	0.625	0.625	0
Jul 08 2024	0.625	0.021	3.48%	0.625	0.625	0.611	400
Jul 05 2024	0.604	-0.056	-8.48%	0.6015	0.621	0.585	869
Jul 03 2024	0.66	0.0595	9.91%	0.597	0.66	0.585	1,068
Jul 02 2024	0.6005	-0.0145	-2.36%	0.575	0.6005	0.575	600
Jul 01 2024	0.615	0.00	0.00%	0.59	0.62	0.57	1,802
Jun 28 2024	0.615	-0.035	-5.38%	0.58	0.62	0.58	1,916
Jun 27 2024	0.65	0.0325	5.26%	0.585	0.65	0.57	300
Jun 26 2024	0.6175	0.0075	1.23%	0.601	0.6175	0.601	200
Jun 25 2024	0.61	0.016	2.69%	0.61	0.61	0.61	100
Jun 24 2024	0.594	-0.056	-8.62%	0.65	0.65	0.57	1,540
Jun 21 2024	0.65	0.056	9.43%	0.594	0.65	0.594	330
Jun 20 2024	0.594	-0.006	-1.00%	0.61	0.69	0.58	19,050
Jun 18 2024	0.60	-0.048	-7.41%	0.57	0.60	0.55	2,420
Jun 17 2024	0.648	0.038	6.23%	0.6074	0.648	0.58	2,515
Jun 14 2024	0.61	-0.038	-5.86%	0.58	0.61	0.58	2,100
Jun 13 2024	0.648	0.00	0.00%	0.648	0.648	0.648	0
Jun 12 2024	0.648	0.00	0.00%	0.6006	0.648	0.5912	600
Jun 11 2024	0.648	0.00	0.00%	0.648	0.648	0.648	0
Jun 10 2024	0.648	-0.002	-0.31%	0.60	0.648	0.60	904
Jun 07 2024	0.65	0.025	4.00%	0.62	0.65	0.60	1,948
Jun 06 2024	0.625	-0.02	-3.10%	0.601	0.625	0.60	2,819
Jun 05 2024	0.645	0.00	0.00%	0.645	0.645	0.60	350
Jun 04 2024	0.645	0.00	0.00%	0.645	0.645	0.60	1,100
Jun 03 2024	0.645	0.00	0.00%	0.627	0.645	0.62	401
May 31 2024	0.645	0.00	0.00%	0.58	0.67	0.58	1,470
May 30 2024	0.645	0.00	0.00%	0.60	0.645	0.60	1,400
May 29 2024	0.645	-0.00495	-0.76%	0.645	0.645	0.645	100
May 28 2024	0.64995	-0.04505	-6.48%	0.61	0.64995	0.61	417
May 24 2024	0.695	0.00	0.00%	0.695	0.695	0.695	0
May 23 2024	0.695	0.00	0.00%	0.695	0.695	0.695	0
May 22 2024	0.695	-0.0049	-0.70%	0.60	0.695	0.60	1,002
May 21 2024	0.6999	0.04995	7.69%	0.6999	0.6999	0.6999	150
May 20 2024	0.64995	-0.01998	-2.98%	0.64995	0.64995	0.62	1,676
May 17 2024	0.66993	0.00993	1.50%	0.6001	0.685	0.57	34,723
May 16 2024	0.66	0.03	4.76%	0.638	0.68	0.638	3,302
May 15 2024	0.63	-0.05	-7.35%	0.66	0.66	0.63	2,050
May 14 2024	0.68	0.09	15.25%	0.58	0.70	0.58	11,790
May 13 2024	0.59	0.01	1.72%	0.585	0.59	0.585	8,640
May 10 2024	0.58	0.00	0.00%	0.57	0.58	0.57	922
May 09 2024	0.58	0.00	0.00%	0.58495	0.59093	0.58	2,900
May 08 2024	0.58	0.0294	5.34%	0.55	0.60	0.55	4,329
May 07 2024	0.5506	-0.0004	-0.07%	0.5506	0.5506	0.5506	250
May 06 2024	0.551	-0.049	-8.17%	0.59	0.59	0.53	3,400
May 03 2024	0.60	0.05	9.09%	0.53	0.60	0.53	200
May 02 2024	0.55	-0.05	-8.33%	0.53	0.55	0.53	300
May 01 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Apr 30 2024	0.60	0.02	3.45%	0.54	0.60	0.54	7,582
Apr 29 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0

Zoned Properties (QB)

Amplify AI Powered Equit...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions