ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Zoned Properties Inc (QB)

Zoned Properties Inc (QB) (ZDPY)

0.50495
0.015
(3.06%)
Closed November 16 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.004950.990.50.52990.402144770.50705425CS
4-0.005125-1.004754202810.5100750.540.402124000.51220888CS
12-0.06719-11.74362918170.572140.640.402137520.53941642CS
26-0.15505-23.49242424240.660.69990.402130140.58224532CS
52-0.00505-0.9901960784310.510.70.3534680.53834944CS
156-0.34505-40.59411764710.850.9050.3536680.65334227CS
2600.25495101.980.2510.11566100.53099184CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17317092600.504950.0153.060.510.520.4610128
17316228000.489950.01533.220.40210.489950.40211800
17315367600.4746500.000.420.474650.42270
17314504800.47465-0.034825-6.840.4220.474650.422400
17313636000.509475-0.020425-3.850.50.52930.4519705
17311044000.52990.02995.980.50.52990.5210
17310185400.5-0.01495-2.900.50.50.5100
17309316000.51495-0.02505-4.640.50010.514950.50011214
17308455600.5400.000.540.540.540
17307591600.5400.000.50010.540.50011991
17304963000.5400.000.540.540.540
17304099000.5400.000.540.540.540
17303235000.5400.000.540.540.540
17302371000.5400.000.540.540.540
17301507000.5400.000.540.540.540
17298915000.5400.000.50010.540.5001600
17298051600.540.02992515.870.51007490.540.51007491325
17297189400.5100749-0.009975-1.920.51007490.51007490.5100749487
17296323000.52005-0.01995-3.690.51007490.520050.5100749700
17295456000.5400.000.540.540.540
17292864000.5400.000.540.540.540
17292000000.540.0152.860.50.540.52089
17291139600.5250.0152.940.5150.5250.5151617
17290276200.5100.000.510.510.510
17289412200.51-0.01-1.920.5050.510.505400
17286819600.5200.000.520.520.520
17285955600.5200.000.5050.520.5051530
17285088000.52-0.01-1.890.5050.540.59036
17284225800.530.036.000.50.530.519939
17283360000.5-0.0394-7.300.52620.540.49719315
17280772200.5394-0.012-2.180.55140.55140.53622050
17279907600.5514-0.0007-0.130.55140.55140.5514100
17279040000.55210.01212.240.55210.55210.5521550
17278177800.5400.000.540.540.540
17277313800.54-0.03995-6.890.540.550.52510900
17274720000.57995-0.01005-1.700.57004990.590.514577
17273862000.5900.000.590.590.590
17272992000.5900.000.590.590.590
17272128000.590.01995013.500.55010.590.5501200
17271269400.57004995.0E-50.010.55010.57004990.55011652
17268672000.56999990.00495990.880.575450.575450.5511300
17267812200.565040.014942.720.56010.565040.56011183
17266944600.5501-0.0089-1.590.5620.56399990.5524087
17266082400.559-0.02564-4.390.57509990.57509990.555215
17265221400.5846400.000.584640.584640.584640
17262629400.58464-0.01536-2.560.5880.5880.57442873
17261765400.600.000.60.60.6450
17260901400.60.025754.480.60.60.6450
17260035000.57425-0.02521-4.210.5620.574250.56023830
17259171600.59946-0.00054-0.090.58910.599460.5891241
17256578400.600.000.60.60.60
17255714400.6-0.005-0.830.56140.60.5614460
17254853400.60500.000.6050.6050.6050
17253989400.60500.000.6050.6050.6050
17250533400.6050.020863.570.56020.640.5602376
17249664000.58414-0.01586-2.640.56020.61760.56024707
17248803600.60.011.690.60.60.61000
17247940800.5900.000.5850.60.56999993950
17247077400.590.017863.120.58009990.60.56999998350
17244484800.57214-0.01586-2.700.572140.572140.57214101
17243621400.5880.02405014.260.56394990.5880.5536400
17242753800.5639499-0.0103-1.790.54850.56394990.5485550
17241888000.574250.01030011.830.56394990.574250.5485600
17241028800.5639499-0.0138-2.390.58050.58050.54851905

Your Recent History

Delayed Upgrade Clock