Financial News
Zoned Properties Inc (OP:ZDPY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.4276 | 0 | -0.02(-4.17%) | |||
| Nov 20, 2025 | 0.4462 | 0 | +0.02(+5.36%) | |||
| Nov 17, 2025 | 0.4235 | 1 | -0.00(-0.35%) | |||
| Nov 13, 2025 | 0.4250 | 0 | -0.03(-6.59%) | |||
| Nov 12, 2025 | 0.4514 | 0.4550 | 0.4514 | 0.4550 | 2,400 | -0.01(-2.13%) |
| Nov 10, 2025 | 0.4649 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2025 | 0.4280 | 0.4649 | 0.4205 | 0.4649 | 615 | +0.00(+0.00%) |
| Nov 06, 2025 | 0.4649 | 0.4649 | 0.4649 | 0.4649 | 160 | +0.02(+5.06%) |
| Nov 05, 2025 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 100 | +0.00(+0.00%) |
| Nov 04, 2025 | 0.4205 | 0.4649 | 0.4205 | 0.4425 | 1,000 | +0.00(+0.57%) |
| Nov 03, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 100 | -0.00(-0.56%) |
| Oct 30, 2025 | 0.4425 | 0 | +0.00(+0.00%) | |||
| Oct 29, 2025 | 0.4200 | 0.4425 | 0.4200 | 0.4425 | 600 | +0.01(+2.08%) |
| Oct 27, 2025 | 0.4335 | 0 | -0.03(-6.77%) | |||
| Oct 17, 2025 | 0.4650 | 0 | +0.02(+3.33%) | |||
| Oct 14, 2025 | 0.4500 | 44 | -0.01(-2.83%) | |||
| Oct 13, 2025 | 0.4460 | 0.4631 | 0.4250 | 0.4631 | 700 | +0.02(+3.83%) |
| 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%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
