Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OTC Markets OTCQB - Delayed Quote USD

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, 20250.36400.37200.36400.37200.3720200
Mar 13, 20250.34500.37200.34500.37200.3720400
Mar 12, 20250.39800.39800.32200.36900.3690400
Mar 11, 20250.32000.39800.32000.32000.32004,100
Mar 10, 20250.35900.35900.35900.35900.3590-
Mar 7, 20250.33900.35900.33900.35900.3590300
Mar 6, 20250.32000.37800.32000.34900.34901,000
Mar 5, 20250.35900.35900.32000.32000.3200300
Mar 4, 20250.35900.35900.35900.35900.3590200
Mar 3, 20250.36000.36000.36000.36000.3600-
Feb 28, 20250.32000.36000.32000.36000.3600500
Feb 27, 20250.34000.34000.34000.34000.3400200
Feb 26, 20250.32000.40000.32000.36000.3600900
Feb 25, 20250.30200.34000.30200.34000.34001,300
Feb 24, 20250.32200.36100.32200.36100.3610700
Feb 21, 20250.37700.37700.37700.37700.3770-
Feb 20, 20250.37700.37700.37700.37700.3770-
Feb 19, 20250.38700.39000.31000.37700.377037,800
Feb 18, 20250.45000.45000.45000.45000.4500-
Feb 14, 20250.38700.45000.38700.45000.45001,300
Feb 13, 20250.40700.43500.38700.43500.4350300
Feb 12, 20250.41800.43000.39000.41800.41802,400
Feb 11, 20250.40700.40700.40700.40700.4070-
Feb 10, 20250.38700.41900.38700.40700.40701,700
Feb 7, 20250.42000.42000.42000.42000.4200100
Feb 6, 20250.40000.42500.39400.42500.42508,600
Feb 5, 20250.38000.42700.38000.42700.42701,800
Feb 4, 20250.40500.41500.38000.41500.4150700
Feb 3, 20250.36600.38000.36600.38000.3800200
Jan 31, 20250.42600.42600.40200.41400.41401,300
Jan 30, 20250.43000.43000.43000.43000.4300-
Jan 29, 20250.43000.43000.43000.43000.4300-
Jan 28, 20250.43000.43000.43000.43000.4300900
Jan 27, 20250.43000.43000.43000.43000.4300-
Jan 24, 20250.41500.43700.41500.43000.43009,300
Jan 23, 20250.41000.42000.41000.42000.4200600
Jan 22, 20250.43200.45300.41000.45300.45303,400
Jan 21, 20250.42000.45300.41000.45300.4530400
Jan 17, 20250.42200.43500.42000.43500.4350400
Jan 16, 20250.43300.43300.43300.43300.4330-
Jan 15, 20250.42000.44500.42000.43300.433011,600
Jan 14, 20250.44000.44000.44000.44000.4400-
Jan 13, 20250.43000.47000.43000.44000.440012,000
Jan 10, 20250.45000.45000.45000.45000.4500200
Jan 8, 20250.42000.45000.42000.45000.45001,400
Jan 7, 20250.42000.44900.42000.44000.44002,700
Jan 6, 20250.44900.44900.42000.44900.44906,800
Jan 3, 20250.46800.46800.46800.46800.4680200
Jan 2, 20250.46800.46800.46800.46800.4680-
Dec 31, 20240.46800.46800.46800.46800.4680200
Dec 30, 20240.42000.48800.42000.48800.488017,500
Dec 27, 20240.42000.45400.42000.45400.4540200
Dec 26, 20240.43700.45200.43700.45200.4520400
Dec 24, 20240.46000.46000.46000.46000.4600100
Dec 23, 20240.44900.44900.39000.44000.44001,900
Dec 20, 20240.46600.46600.46600.46600.4660-
Dec 19, 20240.46600.46600.46600.46600.4660-
Dec 18, 20240.43200.50000.43200.46600.46602,000
Dec 17, 20240.45000.45000.45000.45000.45008,000
Dec 16, 20240.49100.49100.49100.49100.4910-
Dec 13, 20240.48100.49100.48100.49100.4910200
Dec 12, 20240.48100.48100.48100.48100.48101,100
Dec 11, 20240.49100.49100.49100.49100.4910200
Dec 10, 20240.49100.49100.49100.49100.4910-
Dec 9, 20240.50000.50000.49100.49100.49101,100
Dec 6, 20240.48100.48100.48100.48100.4810-
Dec 5, 20240.48100.48100.48100.48100.4810-
Dec 4, 20240.48100.48100.48100.48100.4810200
Dec 3, 20240.50500.50500.50500.50500.5050-
Dec 2, 20240.50500.50500.50500.50500.5050500
Nov 29, 20240.46000.46000.46000.46000.4600-
Nov 27, 20240.48800.48800.46000.46000.4600500
Nov 26, 20240.45000.46100.45000.46100.46105,800
Nov 25, 20240.45000.51500.45000.45000.4500500
Nov 22, 20240.45000.50000.45000.50000.5000400
Nov 21, 20240.43000.43000.43000.43000.4300100
Nov 20, 20240.50500.50500.46600.46600.46601,400
Nov 19, 20240.50500.50500.50500.50500.5050-
Nov 18, 20240.50500.50500.50500.50500.5050100
Nov 15, 20240.51000.52000.46000.50500.505010,100
Nov 14, 20240.40200.49000.40200.49000.49001,800
Nov 13, 20240.42000.47500.42000.47500.4750300
Nov 12, 20240.42200.47500.42200.47500.4750400
Nov 11, 20240.50000.52900.45000.50900.509019,700
Nov 8, 20240.50000.53000.50000.53000.5300200
Nov 7, 20240.50000.50000.50000.50000.5000100
Nov 6, 20240.50000.51500.50000.51500.51501,200
Nov 5, 20240.54000.54000.54000.54000.5400-
Nov 4, 20240.50000.54000.50000.54000.54002,000
Nov 1, 20240.54000.54000.54000.54000.5400-
Oct 31, 20240.54000.54000.54000.54000.5400-
Oct 30, 20240.54000.54000.54000.54000.5400-
Oct 29, 20240.54000.54000.54000.54000.5400-
Oct 28, 20240.54000.54000.54000.54000.5400-
Oct 25, 20240.50000.54000.50000.54000.5400600
Oct 24, 20240.51000.54000.51000.54000.54001,300
Oct 23, 20240.51000.51000.51000.51000.5100500
Oct 22, 20240.51000.52000.51000.52000.5200700
Oct 21, 20240.54000.54000.54000.54000.5400-
Oct 18, 20240.54000.54000.54000.54000.5400-
Oct 17, 20240.50000.54000.50000.54000.54002,100
Oct 16, 20240.51500.52500.51500.52500.52501,600
Oct 15, 20240.51000.51000.51000.51000.5100-
Oct 14, 20240.50500.51000.50500.51000.5100400
Oct 11, 20240.52000.52000.52000.52000.5200-
Oct 10, 20240.50500.52000.50500.52000.52001,500
Oct 9, 20240.50500.54000.50000.52000.52009,000
Oct 8, 20240.50000.53000.50000.53000.530019,900
Oct 7, 20240.52600.54000.49700.50000.500019,300
Oct 4, 20240.55100.55100.53600.53900.53902,100
Oct 3, 20240.55100.55100.55100.55100.5510100
Oct 2, 20240.55200.55200.55200.55200.5520600
Oct 1, 20240.54000.54000.54000.54000.5400100
Sep 30, 20240.54000.55000.52500.54000.540010,900
Sep 27, 20240.57000.59000.51000.58000.58004,600
Sep 26, 20240.59000.59000.59000.59000.5900-
Sep 25, 20240.59000.59000.59000.59000.5900-
Sep 24, 20240.55000.59000.55000.59000.5900200
Sep 23, 20240.55000.57000.55000.57000.57001,700
Sep 20, 20240.57500.57500.55100.57000.57001,300
Sep 19, 20240.56000.56500.56000.56500.56501,200
Sep 18, 20240.56200.56400.55000.55000.550024,100
Sep 17, 20240.57500.57500.55000.55900.55905,200
Sep 16, 20240.58500.58500.58500.58500.5850-
Sep 13, 20240.58800.58800.57400.58500.58502,900
Sep 12, 20240.60000.60000.60000.60000.6000500
Sep 11, 20240.60000.60000.60000.60000.6000500
Sep 10, 20240.56200.57400.56000.57400.57403,800
Sep 9, 20240.58900.59900.58900.59900.5990200
Sep 6, 20240.60000.60000.60000.60000.6000-
Sep 5, 20240.56100.60000.56100.60000.6000500
Sep 4, 20240.60500.60500.60500.60500.6050-
Sep 3, 20240.60500.60500.60500.60500.6050-
Aug 30, 20240.56000.64000.56000.60500.6050400
Aug 29, 20240.56000.61800.56000.58400.58404,700
Aug 28, 20240.60000.60000.60000.60000.60001,000
Aug 27, 20240.58500.60000.57000.59000.59004,000
Aug 26, 20240.58000.60000.57000.59000.59008,400
Aug 23, 20240.57200.57200.57200.57200.5720100
Aug 22, 20240.56400.58800.55400.58800.5880400
Aug 21, 20240.54900.56400.54900.56400.5640600
Aug 20, 20240.56400.57400.54900.57400.5740600
Aug 19, 20240.58100.58100.54900.56400.56401,900
Aug 16, 20240.57500.60000.55600.57800.57803,100
Aug 15, 20240.58300.60000.58300.60000.60001,900
Aug 14, 20240.59300.59300.59300.59300.5930200
Aug 13, 20240.59100.59300.57000.58500.58503,400
Aug 12, 20240.58200.58200.58200.58200.5820-
Aug 9, 20240.58700.58700.58000.58200.5820300
Aug 8, 20240.60500.60500.60500.60500.6050-
Aug 7, 20240.60500.60500.60500.60500.6050-
Aug 6, 20240.57300.60500.57300.60500.60503,600
Aug 5, 20240.59500.59500.59500.59500.5950100
Aug 2, 20240.56100.56100.56100.56100.5610-
Aug 1, 20240.56100.57600.56100.56100.56101,100
Jul 31, 20240.60000.60000.60000.60000.6000-
Jul 30, 20240.60600.61000.60000.60000.60002,100
Jul 29, 20240.60000.61000.60000.61000.61002,100
Jul 26, 20240.60600.61000.60600.61000.61001,100
Jul 25, 20240.61000.61000.61000.61000.6100100
Jul 24, 20240.62000.62000.61000.61000.61002,000
Jul 23, 20240.60000.65000.60000.65000.650019,800
Jul 22, 20240.60600.61000.60000.60600.60602,800
Jul 19, 20240.61000.61000.61000.61000.61001,000
Jul 18, 20240.62000.62000.62000.62000.6200100
Jul 17, 20240.59500.60800.59500.60800.6080300
Jul 16, 20240.59500.62000.59500.62000.6200900
Jul 15, 20240.59500.65000.59500.65000.6500500
Jul 12, 20240.65800.65800.65800.65800.6580-
Jul 11, 20240.65800.65800.65800.65800.6580100
Jul 10, 20240.62400.65800.62400.65800.6580400
Jul 9, 20240.62500.62500.62500.62500.6250-
Jul 8, 20240.62500.62500.61100.62500.6250400
Jul 5, 20240.60200.62100.58500.60400.6040900
Jul 3, 20240.59700.66000.58500.66000.66001,100
Jul 2, 20240.57500.60100.57500.60100.6010600
Jul 1, 20240.59000.62000.57000.61500.61501,800
Jun 28, 20240.58000.62000.58000.61500.61501,900
Jun 27, 20240.58500.65000.57000.65000.6500300
Jun 26, 20240.60100.61800.60100.61800.6180200
Jun 25, 20240.61000.61000.61000.61000.6100100
Jun 24, 20240.65000.65000.57000.59400.59401,500
Jun 21, 20240.59400.65000.59400.65000.6500300
Jun 20, 20240.61000.69000.58000.59400.594019,100
Jun 18, 20240.57000.60000.55000.60000.60002,400
Jun 17, 20240.60700.64800.58000.64800.64802,500
Jun 14, 20240.58000.61000.58000.61000.61002,100
Jun 13, 20240.64800.64800.64800.64800.6480-
Jun 12, 20240.60100.64800.59100.64800.6480600
Jun 11, 20240.64800.64800.64800.64800.6480-
Jun 10, 20240.60000.64800.60000.64800.6480900
Jun 7, 20240.62000.65000.60000.65000.65001,900
Jun 6, 20240.60100.62500.60000.62500.62502,800
Jun 5, 20240.64500.64500.60000.64500.6450400
Jun 4, 20240.64500.64500.60000.64500.64501,100
Jun 3, 20240.62700.64500.62000.64500.6450400
May 31, 20240.58000.67000.58000.64500.64501,500
May 30, 20240.60000.64500.60000.64500.64501,400
May 29, 20240.64500.64500.64500.64500.6450100
May 28, 20240.61000.65000.61000.65000.6500400
May 24, 20240.69500.69500.69500.69500.6950-
May 23, 20240.69500.69500.69500.69500.6950-
May 22, 20240.60000.69500.60000.69500.69501,000
May 21, 20240.70000.70000.70000.70000.7000200
May 20, 20240.65000.65000.62000.65000.65001,700
May 17, 20240.60000.68500.57000.67000.670034,700
May 16, 20240.63800.68000.63800.66000.66003,300
May 15, 20240.66000.66000.63000.63000.63002,100
May 14, 20240.58000.70000.58000.68000.680011,800
May 13, 20240.58500.59000.58500.59000.59008,600
May 10, 20240.57000.58000.57000.58000.5800900
May 9, 20240.58500.59100.58000.58000.58002,900
May 8, 20240.55000.60000.55000.58000.58004,300
May 7, 20240.55100.55100.55100.55100.5510300
May 6, 20240.59000.59000.53000.55100.55103,400
May 3, 20240.53000.60000.53000.60000.6000200
May 2, 20240.53000.55000.53000.55000.5500300
May 1, 20240.60000.60000.60000.60000.6000-
Apr 30, 20240.54000.60000.54000.60000.60007,600
Apr 29, 20240.58000.58000.58000.58000.5800-
Apr 26, 20240.48100.60000.45000.58000.580030,500
Apr 25, 20240.54500.54500.50000.54500.5450400
Apr 24, 20240.48100.54000.48100.54000.5400400
Apr 23, 20240.60000.60000.48100.54000.54001,900
Apr 22, 20240.48100.58000.48100.58000.58001,400
Apr 19, 20240.60000.60000.60000.60000.6000-
Apr 18, 20240.60000.60000.60000.60000.6000-
Apr 17, 20240.54000.60000.48100.60000.60002,300
Apr 16, 20240.52800.52800.48000.49000.490012,600
Apr 15, 20240.55200.61000.55200.60000.60001,400
Apr 12, 20240.51000.70000.51000.51700.517063,600
Apr 11, 20240.51500.51500.51500.51500.5150300
Apr 10, 20240.48100.48100.48100.48100.4810300
Apr 9, 20240.48000.48100.48000.48100.4810800
Apr 8, 20240.48000.49000.48000.49000.49001,200
Apr 5, 20240.49000.49700.49000.49700.4970400
Apr 4, 20240.50200.50200.50200.50200.5020100
Apr 3, 20240.49000.49700.49000.49700.49701,100
Apr 2, 20240.48000.51500.48000.51000.51009,000
Apr 1, 20240.49000.50400.49000.49700.49701,800
Mar 28, 20240.51500.51500.51500.51500.5150-
Mar 27, 20240.49000.51500.48000.51500.51501,000
Mar 26, 20240.51500.51500.48000.49100.49101,400
Mar 25, 20240.48000.49700.48000.49700.4970200
Mar 22, 20240.48000.49700.48000.49700.4970600
Mar 21, 20240.49700.49700.49700.49700.4970-
Mar 20, 20240.49700.49700.49700.49700.4970100
Mar 19, 20240.48000.49000.48000.49000.4900200
Mar 18, 20240.45000.49200.45000.49200.49202,400
Mar 15, 20240.46900.49200.45000.48300.48301,200

Related Tickers