Financial News
Zoned Properties Inc (OP:ZDPY)
0.4650
-0.0150
(-3.12%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Aug 8, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 08, 2025 | 0.4650 | 0.4750 | 0.4500 | 0.4650 | 4,886 | -0.01(-3.12%) |
| Aug 07, 2025 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 300 | +0.00(+0.00%) |
| Aug 06, 2025 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 8,100 | -0.04(-7.69%) |
| Aug 04, 2025 | 0.5200 | 0 | +0.02(+2.97%) | |||
| Aug 01, 2025 | 0.4300 | 0.5050 | 0.4300 | 0.5050 | 3,667 | -0.01(-0.98%) |
| Jul 30, 2025 | 0.5100 | 9 | +0.04(+8.49%) | |||
| Jul 29, 2025 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 3,010 | -0.02(-4.08%) |
| Jul 28, 2025 | 0.4950 | 0.4950 | 0.4770 | 0.4901 | 7,600 | -0.02(-3.90%) |
| Jul 25, 2025 | 0.4950 | 0.5100 | 0.4950 | 0.5100 | 1,000 | -0.00(-0.49%) |
| Jul 24, 2025 | 0.4951 | 0.5125 | 0.4851 | 0.5125 | 3,400 | +0.03(+5.65%) |
| Jul 23, 2025 | 0.4701 | 0.5200 | 0.4701 | 0.4851 | 818 | +0.00(+0.00%) |
| Jul 22, 2025 | 0.4701 | 0.4851 | 0.4701 | 0.4851 | 1,100 | -0.02(-4.51%) |
| Jul 21, 2025 | 0.5000 | 0.5429 | 0.4900 | 0.5080 | 2,500 | +0.01(+1.60%) |
| Jul 18, 2025 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 300 | +0.01(+1.21%) |
| Jul 17, 2025 | 0.4800 | 0.4940 | 0.4800 | 0.4940 | 3,122 | -0.03(-5.00%) |
| Jul 15, 2025 | 0.5200 | 0 | +0.02(+4.00%) | |||
| Jul 14, 2025 | 0.5210 | 0.5210 | 0.5000 | 0.5000 | 15,200 | -0.02(-3.66%) |
| Jul 11, 2025 | 0.4700 | 0.5700 | 0.4600 | 0.5190 | 6,771 | -0.02(-3.85%) |
| Jul 10, 2025 | 0.5415 | 0.5415 | 0.5398 | 0.5398 | 200 | -0.00(-0.31%) |
| Jul 09, 2025 | 0.5415 | 0.5415 | 0.5415 | 0.5415 | 100 | +0.01(+1.12%) |
| Jul 03, 2025 | 0.5355 | 0 | -0.04(-6.40%) | |||
| Jul 02, 2025 | 0.5006 | 0.5721 | 0.4700 | 0.5721 | 1,900 | +0.06(+11.17%) |
| Jun 27, 2025 | 0.5146 | 0 | -0.02(-4.01%) | |||
| Jun 25, 2025 | 0.5361 | 10 | +0.02(+3.10%) | |||
| Jun 24, 2025 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 | -0.04(-6.81%) |
| Jun 17, 2025 | 0.5580 | 36 | +0.05(+9.41%) | |||
| Jun 16, 2025 | 0.5650 | 0.5650 | 0.4300 | 0.5100 | 10,120 | -0.04(-7.66%) |
| Jun 13, 2025 | 0.6045 | 0.6045 | 0.5000 | 0.5523 | 2,110 | +0.03(+5.18%) |
| Jun 12, 2025 | 0.5000 | 0.5601 | 0.5000 | 0.5251 | 4,581 | +0.00(+0.02%) |
| Jun 11, 2025 | 0.5300 | 0.5600 | 0.5000 | 0.5250 | 6,041 | -0.03(-4.55%) |
| Jun 10, 2025 | 0.4677 | 0.5800 | 0.4677 | 0.5500 | 3,165 | +0.04(+6.80%) |
| Jun 09, 2025 | 0.4350 | 0.5700 | 0.4200 | 0.5150 | 14,265 | -0.03(-4.63%) |
| Jun 05, 2025 | 0.5400 | 21 | -0.04(-7.69%) | |||
| Jun 04, 2025 | 0.4750 | 0.6050 | 0.4750 | 0.5850 | 48,701 | +0.09(+19.39%) |
| Jun 03, 2025 | 0.4813 | 0.4900 | 0.4750 | 0.4900 | 500 | +0.00(+0.00%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
