Zoned Properties Inc (OP:ZDPY)
0.4600
+0.0050
(+1.10%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 26, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| 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%) |
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.