Zoned Properties, Inc. (ZDPY)

Compare

0.3720

0.0000

(0.00%)

At close: March 14 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	0.3640	0.3720	0.3640	0.3720	0.3720	200
Mar 13, 2025	0.3450	0.3720	0.3450	0.3720	0.3720	400
Mar 12, 2025	0.3980	0.3980	0.3220	0.3690	0.3690	400
Mar 11, 2025	0.3200	0.3980	0.3200	0.3200	0.3200	4,100
Mar 10, 2025	0.3590	0.3590	0.3590	0.3590	0.3590	-
Mar 7, 2025	0.3390	0.3590	0.3390	0.3590	0.3590	300
Mar 6, 2025	0.3200	0.3780	0.3200	0.3490	0.3490	1,000
Mar 5, 2025	0.3590	0.3590	0.3200	0.3200	0.3200	300
Mar 4, 2025	0.3590	0.3590	0.3590	0.3590	0.3590	200
Mar 3, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 28, 2025	0.3200	0.3600	0.3200	0.3600	0.3600	500
Feb 27, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	200
Feb 26, 2025	0.3200	0.4000	0.3200	0.3600	0.3600	900
Feb 25, 2025	0.3020	0.3400	0.3020	0.3400	0.3400	1,300
Feb 24, 2025	0.3220	0.3610	0.3220	0.3610	0.3610	700
Feb 21, 2025	0.3770	0.3770	0.3770	0.3770	0.3770	-
Feb 20, 2025	0.3770	0.3770	0.3770	0.3770	0.3770	-
Feb 19, 2025	0.3870	0.3900	0.3100	0.3770	0.3770	37,800
Feb 18, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 14, 2025	0.3870	0.4500	0.3870	0.4500	0.4500	1,300
Feb 13, 2025	0.4070	0.4350	0.3870	0.4350	0.4350	300
Feb 12, 2025	0.4180	0.4300	0.3900	0.4180	0.4180	2,400
Feb 11, 2025	0.4070	0.4070	0.4070	0.4070	0.4070	-
Feb 10, 2025	0.3870	0.4190	0.3870	0.4070	0.4070	1,700
Feb 7, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	100
Feb 6, 2025	0.4000	0.4250	0.3940	0.4250	0.4250	8,600
Feb 5, 2025	0.3800	0.4270	0.3800	0.4270	0.4270	1,800
Feb 4, 2025	0.4050	0.4150	0.3800	0.4150	0.4150	700
Feb 3, 2025	0.3660	0.3800	0.3660	0.3800	0.3800	200
Jan 31, 2025	0.4260	0.4260	0.4020	0.4140	0.4140	1,300
Jan 30, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 29, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 28, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	900
Jan 27, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 24, 2025	0.4150	0.4370	0.4150	0.4300	0.4300	9,300
Jan 23, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	600
Jan 22, 2025	0.4320	0.4530	0.4100	0.4530	0.4530	3,400
Jan 21, 2025	0.4200	0.4530	0.4100	0.4530	0.4530	400
Jan 17, 2025	0.4220	0.4350	0.4200	0.4350	0.4350	400
Jan 16, 2025	0.4330	0.4330	0.4330	0.4330	0.4330	-
Jan 15, 2025	0.4200	0.4450	0.4200	0.4330	0.4330	11,600
Jan 14, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 13, 2025	0.4300	0.4700	0.4300	0.4400	0.4400	12,000
Jan 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	200
Jan 8, 2025	0.4200	0.4500	0.4200	0.4500	0.4500	1,400
Jan 7, 2025	0.4200	0.4490	0.4200	0.4400	0.4400	2,700
Jan 6, 2025	0.4490	0.4490	0.4200	0.4490	0.4490	6,800
Jan 3, 2025	0.4680	0.4680	0.4680	0.4680	0.4680	200
Jan 2, 2025	0.4680	0.4680	0.4680	0.4680	0.4680	-
Dec 31, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	200
Dec 30, 2024	0.4200	0.4880	0.4200	0.4880	0.4880	17,500
Dec 27, 2024	0.4200	0.4540	0.4200	0.4540	0.4540	200
Dec 26, 2024	0.4370	0.4520	0.4370	0.4520	0.4520	400
Dec 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	100
Dec 23, 2024	0.4490	0.4490	0.3900	0.4400	0.4400	1,900
Dec 20, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Dec 19, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Dec 18, 2024	0.4320	0.5000	0.4320	0.4660	0.4660	2,000
Dec 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	8,000
Dec 16, 2024	0.4910	0.4910	0.4910	0.4910	0.4910	-
Dec 13, 2024	0.4810	0.4910	0.4810	0.4910	0.4910	200
Dec 12, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	1,100
Dec 11, 2024	0.4910	0.4910	0.4910	0.4910	0.4910	200
Dec 10, 2024	0.4910	0.4910	0.4910	0.4910	0.4910	-
Dec 9, 2024	0.5000	0.5000	0.4910	0.4910	0.4910	1,100
Dec 6, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	-
Dec 5, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	-
Dec 4, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	200
Dec 3, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Dec 2, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	500
Nov 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 27, 2024	0.4880	0.4880	0.4600	0.4600	0.4600	500
Nov 26, 2024	0.4500	0.4610	0.4500	0.4610	0.4610	5,800
Nov 25, 2024	0.4500	0.5150	0.4500	0.4500	0.4500	500
Nov 22, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	400
Nov 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Nov 20, 2024	0.5050	0.5050	0.4660	0.4660	0.4660	1,400
Nov 19, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 18, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	100
Nov 15, 2024	0.5100	0.5200	0.4600	0.5050	0.5050	10,100
Nov 14, 2024	0.4020	0.4900	0.4020	0.4900	0.4900	1,800
Nov 13, 2024	0.4200	0.4750	0.4200	0.4750	0.4750	300
Nov 12, 2024	0.4220	0.4750	0.4220	0.4750	0.4750	400
Nov 11, 2024	0.5000	0.5290	0.4500	0.5090	0.5090	19,700
Nov 8, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	200
Nov 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100
Nov 6, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	1,200
Nov 5, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 4, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	2,000
Nov 1, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 28, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 25, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	600
Oct 24, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	1,300
Oct 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Oct 22, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	700
Oct 21, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 17, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	2,100
Oct 16, 2024	0.5150	0.5250	0.5150	0.5250	0.5250	1,600
Oct 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 14, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	400
Oct 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Oct 10, 2024	0.5050	0.5200	0.5050	0.5200	0.5200	1,500
Oct 9, 2024	0.5050	0.5400	0.5000	0.5200	0.5200	9,000
Oct 8, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	19,900
Oct 7, 2024	0.5260	0.5400	0.4970	0.5000	0.5000	19,300
Oct 4, 2024	0.5510	0.5510	0.5360	0.5390	0.5390	2,100
Oct 3, 2024	0.5510	0.5510	0.5510	0.5510	0.5510	100
Oct 2, 2024	0.5520	0.5520	0.5520	0.5520	0.5520	600
Oct 1, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	100
Sep 30, 2024	0.5400	0.5500	0.5250	0.5400	0.5400	10,900
Sep 27, 2024	0.5700	0.5900	0.5100	0.5800	0.5800	4,600
Sep 26, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 25, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 24, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	200
Sep 23, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	1,700
Sep 20, 2024	0.5750	0.5750	0.5510	0.5700	0.5700	1,300
Sep 19, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	1,200
Sep 18, 2024	0.5620	0.5640	0.5500	0.5500	0.5500	24,100
Sep 17, 2024	0.5750	0.5750	0.5500	0.5590	0.5590	5,200
Sep 16, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 13, 2024	0.5880	0.5880	0.5740	0.5850	0.5850	2,900
Sep 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Sep 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Sep 10, 2024	0.5620	0.5740	0.5600	0.5740	0.5740	3,800
Sep 9, 2024	0.5890	0.5990	0.5890	0.5990	0.5990	200
Sep 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 5, 2024	0.5610	0.6000	0.5610	0.6000	0.6000	500
Sep 4, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Sep 3, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Aug 30, 2024	0.5600	0.6400	0.5600	0.6050	0.6050	400
Aug 29, 2024	0.5600	0.6180	0.5600	0.5840	0.5840	4,700
Aug 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Aug 27, 2024	0.5850	0.6000	0.5700	0.5900	0.5900	4,000
Aug 26, 2024	0.5800	0.6000	0.5700	0.5900	0.5900	8,400
Aug 23, 2024	0.5720	0.5720	0.5720	0.5720	0.5720	100
Aug 22, 2024	0.5640	0.5880	0.5540	0.5880	0.5880	400
Aug 21, 2024	0.5490	0.5640	0.5490	0.5640	0.5640	600
Aug 20, 2024	0.5640	0.5740	0.5490	0.5740	0.5740	600
Aug 19, 2024	0.5810	0.5810	0.5490	0.5640	0.5640	1,900
Aug 16, 2024	0.5750	0.6000	0.5560	0.5780	0.5780	3,100
Aug 15, 2024	0.5830	0.6000	0.5830	0.6000	0.6000	1,900
Aug 14, 2024	0.5930	0.5930	0.5930	0.5930	0.5930	200
Aug 13, 2024	0.5910	0.5930	0.5700	0.5850	0.5850	3,400
Aug 12, 2024	0.5820	0.5820	0.5820	0.5820	0.5820	-
Aug 9, 2024	0.5870	0.5870	0.5800	0.5820	0.5820	300
Aug 8, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Aug 7, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Aug 6, 2024	0.5730	0.6050	0.5730	0.6050	0.6050	3,600
Aug 5, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	100
Aug 2, 2024	0.5610	0.5610	0.5610	0.5610	0.5610	-
Aug 1, 2024	0.5610	0.5760	0.5610	0.5610	0.5610	1,100
Jul 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 30, 2024	0.6060	0.6100	0.6000	0.6000	0.6000	2,100
Jul 29, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	2,100
Jul 26, 2024	0.6060	0.6100	0.6060	0.6100	0.6100	1,100
Jul 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	100
Jul 24, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	2,000
Jul 23, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	19,800
Jul 22, 2024	0.6060	0.6100	0.6000	0.6060	0.6060	2,800
Jul 19, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Jul 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	100
Jul 17, 2024	0.5950	0.6080	0.5950	0.6080	0.6080	300
Jul 16, 2024	0.5950	0.6200	0.5950	0.6200	0.6200	900
Jul 15, 2024	0.5950	0.6500	0.5950	0.6500	0.6500	500
Jul 12, 2024	0.6580	0.6580	0.6580	0.6580	0.6580	-
Jul 11, 2024	0.6580	0.6580	0.6580	0.6580	0.6580	100
Jul 10, 2024	0.6240	0.6580	0.6240	0.6580	0.6580	400
Jul 9, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jul 8, 2024	0.6250	0.6250	0.6110	0.6250	0.6250	400
Jul 5, 2024	0.6020	0.6210	0.5850	0.6040	0.6040	900
Jul 3, 2024	0.5970	0.6600	0.5850	0.6600	0.6600	1,100
Jul 2, 2024	0.5750	0.6010	0.5750	0.6010	0.6010	600
Jul 1, 2024	0.5900	0.6200	0.5700	0.6150	0.6150	1,800
Jun 28, 2024	0.5800	0.6200	0.5800	0.6150	0.6150	1,900
Jun 27, 2024	0.5850	0.6500	0.5700	0.6500	0.6500	300
Jun 26, 2024	0.6010	0.6180	0.6010	0.6180	0.6180	200
Jun 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	100
Jun 24, 2024	0.6500	0.6500	0.5700	0.5940	0.5940	1,500
Jun 21, 2024	0.5940	0.6500	0.5940	0.6500	0.6500	300
Jun 20, 2024	0.6100	0.6900	0.5800	0.5940	0.5940	19,100
Jun 18, 2024	0.5700	0.6000	0.5500	0.6000	0.6000	2,400
Jun 17, 2024	0.6070	0.6480	0.5800	0.6480	0.6480	2,500
Jun 14, 2024	0.5800	0.6100	0.5800	0.6100	0.6100	2,100
Jun 13, 2024	0.6480	0.6480	0.6480	0.6480	0.6480	-
Jun 12, 2024	0.6010	0.6480	0.5910	0.6480	0.6480	600
Jun 11, 2024	0.6480	0.6480	0.6480	0.6480	0.6480	-
Jun 10, 2024	0.6000	0.6480	0.6000	0.6480	0.6480	900
Jun 7, 2024	0.6200	0.6500	0.6000	0.6500	0.6500	1,900
Jun 6, 2024	0.6010	0.6250	0.6000	0.6250	0.6250	2,800
Jun 5, 2024	0.6450	0.6450	0.6000	0.6450	0.6450	400
Jun 4, 2024	0.6450	0.6450	0.6000	0.6450	0.6450	1,100
Jun 3, 2024	0.6270	0.6450	0.6200	0.6450	0.6450	400
May 31, 2024	0.5800	0.6700	0.5800	0.6450	0.6450	1,500
May 30, 2024	0.6000	0.6450	0.6000	0.6450	0.6450	1,400
May 29, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	100
May 28, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	400
May 24, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
May 23, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
May 22, 2024	0.6000	0.6950	0.6000	0.6950	0.6950	1,000
May 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	200
May 20, 2024	0.6500	0.6500	0.6200	0.6500	0.6500	1,700
May 17, 2024	0.6000	0.6850	0.5700	0.6700	0.6700	34,700
May 16, 2024	0.6380	0.6800	0.6380	0.6600	0.6600	3,300
May 15, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	2,100
May 14, 2024	0.5800	0.7000	0.5800	0.6800	0.6800	11,800
May 13, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	8,600
May 10, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	900
May 9, 2024	0.5850	0.5910	0.5800	0.5800	0.5800	2,900
May 8, 2024	0.5500	0.6000	0.5500	0.5800	0.5800	4,300
May 7, 2024	0.5510	0.5510	0.5510	0.5510	0.5510	300
May 6, 2024	0.5900	0.5900	0.5300	0.5510	0.5510	3,400
May 3, 2024	0.5300	0.6000	0.5300	0.6000	0.6000	200
May 2, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	300
May 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 30, 2024	0.5400	0.6000	0.5400	0.6000	0.6000	7,600
Apr 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 26, 2024	0.4810	0.6000	0.4500	0.5800	0.5800	30,500
Apr 25, 2024	0.5450	0.5450	0.5000	0.5450	0.5450	400
Apr 24, 2024	0.4810	0.5400	0.4810	0.5400	0.5400	400
Apr 23, 2024	0.6000	0.6000	0.4810	0.5400	0.5400	1,900
Apr 22, 2024	0.4810	0.5800	0.4810	0.5800	0.5800	1,400
Apr 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 17, 2024	0.5400	0.6000	0.4810	0.6000	0.6000	2,300
Apr 16, 2024	0.5280	0.5280	0.4800	0.4900	0.4900	12,600
Apr 15, 2024	0.5520	0.6100	0.5520	0.6000	0.6000	1,400
Apr 12, 2024	0.5100	0.7000	0.5100	0.5170	0.5170	63,600
Apr 11, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	300
Apr 10, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	300
Apr 9, 2024	0.4800	0.4810	0.4800	0.4810	0.4810	800
Apr 8, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	1,200
Apr 5, 2024	0.4900	0.4970	0.4900	0.4970	0.4970	400
Apr 4, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	100
Apr 3, 2024	0.4900	0.4970	0.4900	0.4970	0.4970	1,100
Apr 2, 2024	0.4800	0.5150	0.4800	0.5100	0.5100	9,000
Apr 1, 2024	0.4900	0.5040	0.4900	0.4970	0.4970	1,800
Mar 28, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 27, 2024	0.4900	0.5150	0.4800	0.5150	0.5150	1,000
Mar 26, 2024	0.5150	0.5150	0.4800	0.4910	0.4910	1,400
Mar 25, 2024	0.4800	0.4970	0.4800	0.4970	0.4970	200
Mar 22, 2024	0.4800	0.4970	0.4800	0.4970	0.4970	600
Mar 21, 2024	0.4970	0.4970	0.4970	0.4970	0.4970	-
Mar 20, 2024	0.4970	0.4970	0.4970	0.4970	0.4970	100
Mar 19, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	200
Mar 18, 2024	0.4500	0.4920	0.4500	0.4920	0.4920	2,400
Mar 15, 2024	0.4690	0.4920	0.4500	0.4830	0.4830	1,200

MBHCF MBH Corporation PLC

1.0000

0.00%

BVERS Beaver Coal Company, Limited

3,740.01

+10.32%

ACAN AmeriCann, Inc.

0.0310

0.00%

NXLV.V NexLiving Communities Inc.

1.6000

0.00%

STHO Star Holdings

7.98

-1.36%

NEN New England Realty Associates Limited Partnership

82.50

+2.80%

IWGFF International Workplace Group plc

2.3200

+4.04%

DOUG Douglas Elliman Inc.

1.8900

+6.78%

SEG Seaport Entertainment Group Inc.

20.67

-0.29%

FTHM Fathom Holdings Inc.

0.8850

+2.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zoned Properties, Inc. (ZDPY)

Related Tickers