Financial News
Zoned Properties Inc (OP:ZDPY)
0.4460
-0.0186
(-4.00%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Oct 10, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.4400 | 0.4673 | 0.4275 | 0.4460 | 2,682 | -0.02(-4.00%) |
| Oct 09, 2025 | 0.4620 | 0.4646 | 0.4620 | 0.4646 | 490 | +0.00(+0.39%) |
| Oct 08, 2025 | 0.4250 | 0.4950 | 0.4250 | 0.4628 | 26,031 | -0.03(-6.51%) |
| Oct 06, 2025 | 0.4950 | 0 | +0.04(+9.95%) | |||
| Oct 03, 2025 | 0.4621 | 0.4621 | 0.4502 | 0.4502 | 1,101 | +0.00(+0.00%) |
| Oct 02, 2025 | 0.4502 | 0.4502 | 0.4502 | 0.4502 | 150 | -0.03(-6.21%) |
| Oct 01, 2025 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 159 | +0.02(+3.56%) |
| Sep 29, 2025 | 0.4635 | 0 | +0.00(+0.76%) | |||
| Sep 26, 2025 | 0.4390 | 0.4600 | 0.4390 | 0.4600 | 200 | +0.01(+1.10%) |
| Sep 25, 2025 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 593 | +0.00(+0.00%) |
| Sep 23, 2025 | 0.4550 | 4 | -0.00(-0.55%) | |||
| Sep 18, 2025 | 0.4575 | 0 | +0.01(+1.76%) | |||
| Sep 17, 2025 | 0.4496 | 0.4600 | 0.4496 | 0.4496 | 5,210 | -0.03(-5.84%) |
| Sep 16, 2025 | 0.4600 | 0.4775 | 0.4600 | 0.4775 | 353 | +0.00(+0.00%) |
| Sep 12, 2025 | 0.4775 | 5 | -0.01(-1.42%) | |||
| Sep 09, 2025 | 0.4844 | 0 | -0.02(-4.80%) | |||
| Sep 04, 2025 | 0.5088 | 0 | +0.02(+5.02%) | |||
| Sep 02, 2025 | 0.4845 | 0 | -0.03(-5.00%) | |||
| Aug 29, 2025 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | 800 | +0.00(+0.00%) |
| Aug 15, 2025 | 0.5100 | 0 | +0.00(+0.02%) | |||
| Aug 14, 2025 | 0.4890 | 0.5099 | 0.4800 | 0.5099 | 24,500 | +0.00(+0.00%) |
| Aug 13, 2025 | 0.5099 | 0.5099 | 0.5099 | 0.5099 | 296 | +0.03(+6.23%) |
| Aug 12, 2025 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 424 | -0.02(-3.03%) |
| Aug 11, 2025 | 0.4850 | 0.4950 | 0.4600 | 0.4950 | 10,747 | +0.03(+6.45%) |
| 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%) |
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.
