Zoned Properties, Inc. (ZDPY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5800

+0.0350

(+6.42%)

At close: 02:53PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4810	0.6000	0.4500	0.5800	0.5800	30,500
25 Apr 2024	0.5450	0.5450	0.5000	0.5450	0.5450	400
24 Apr 2024	0.4810	0.5400	0.4810	0.5400	0.5400	400
23 Apr 2024	0.6000	0.6000	0.4810	0.5400	0.5400	1,900
22 Apr 2024	0.4810	0.5800	0.4810	0.5800	0.5800	1,400
19 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
18 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
17 Apr 2024	0.5400	0.6000	0.4810	0.6000	0.6000	2,300
16 Apr 2024	0.5280	0.5280	0.4800	0.4900	0.4900	12,600
15 Apr 2024	0.5520	0.6100	0.5520	0.6000	0.6000	1,400
12 Apr 2024	0.5100	0.7000	0.5100	0.5170	0.5170	63,600
11 Apr 2024	0.5150	0.5150	0.5150	0.5150	0.5150	300
10 Apr 2024	0.4810	0.4810	0.4810	0.4810	0.4810	300
09 Apr 2024	0.4800	0.4810	0.4800	0.4810	0.4810	800
08 Apr 2024	0.4800	0.4900	0.4800	0.4900	0.4900	1,200
05 Apr 2024	0.4900	0.4970	0.4900	0.4970	0.4970	400
04 Apr 2024	0.5020	0.5020	0.5020	0.5020	0.5020	100
03 Apr 2024	0.4900	0.4970	0.4900	0.4970	0.4970	1,100
02 Apr 2024	0.4800	0.5150	0.4800	0.5100	0.5100	9,000
01 Apr 2024	0.4900	0.5040	0.4900	0.4970	0.4970	1,800
28 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
27 Mar 2024	0.4900	0.5150	0.4800	0.5150	0.5150	1,000
26 Mar 2024	0.5150	0.5150	0.4800	0.4910	0.4910	1,400
25 Mar 2024	0.4800	0.4970	0.4800	0.4970	0.4970	200
22 Mar 2024	0.4800	0.4970	0.4800	0.4970	0.4970	600
21 Mar 2024	0.4970	0.4970	0.4970	0.4970	0.4970	-
20 Mar 2024	0.4970	0.4970	0.4970	0.4970	0.4970	100
19 Mar 2024	0.4800	0.4900	0.4800	0.4900	0.4900	200
18 Mar 2024	0.4500	0.4920	0.4500	0.4920	0.4920	2,400
15 Mar 2024	0.4690	0.4920	0.4500	0.4830	0.4830	1,200
14 Mar 2024	0.4700	0.4820	0.4700	0.4820	0.4820	7,600
13 Mar 2024	0.4700	0.4920	0.4700	0.4920	0.4920	600
12 Mar 2024	0.4700	0.4920	0.4700	0.4830	0.4830	6,000
11 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
08 Mar 2024	0.5150	0.5260	0.5010	0.5150	0.5150	6,000
07 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
06 Mar 2024	0.5300	0.5400	0.4700	0.5400	0.5400	1,000
05 Mar 2024	0.4700	0.5500	0.4500	0.5100	0.5100	19,500
04 Mar 2024	0.4900	0.4900	0.4500	0.4900	0.4900	9,200
01 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100
29 Feb 2024	0.4000	0.5000	0.4000	0.5000	0.5000	14,700
28 Feb 2024	0.4580	0.4580	0.4580	0.4580	0.4580	200
27 Feb 2024	0.4110	0.4600	0.4110	0.4600	0.4600	400
26 Feb 2024	0.4420	0.4420	0.4180	0.4420	0.4420	300
23 Feb 2024	0.4150	0.4310	0.4000	0.4300	0.4300	18,800
22 Feb 2024	0.4600	0.4600	0.4300	0.4450	0.4450	2,200
21 Feb 2024	0.3500	0.4450	0.3500	0.4450	0.4450	200
20 Feb 2024	0.4550	0.4550	0.4450	0.4450	0.4450	2,500
16 Feb 2024	0.4120	0.4950	0.4120	0.4580	0.4580	5,800
15 Feb 2024	0.4200	0.4950	0.4000	0.4950	0.4950	3,100
14 Feb 2024	0.3500	0.4480	0.3500	0.4480	0.4480	1,600
13 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
12 Feb 2024	0.4000	0.4200	0.4000	0.4200	0.4200	400
09 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
08 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
07 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
06 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
05 Feb 2024	0.4200	0.4450	0.4200	0.4450	0.4450	600
02 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
01 Feb 2024	0.4500	0.4700	0.4350	0.4700	0.4700	2,600
31 Jan 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
30 Jan 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
29 Jan 2024	0.4790	0.4790	0.4730	0.4780	0.4780	1,500
26 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
25 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
24 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
23 Jan 2024	0.4310	0.4310	0.4310	0.4310	0.4310	100
22 Jan 2024	0.4580	0.4900	0.4100	0.4590	0.4590	1,200
19 Jan 2024	0.4320	0.4320	0.4320	0.4320	0.4320	100
18 Jan 2024	0.3800	0.4110	0.3800	0.4110	0.4110	2,200
17 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	29,800
16 Jan 2024	0.4320	0.4590	0.4300	0.4590	0.4590	2,700
12 Jan 2024	0.4520	0.4520	0.4520	0.4520	0.4520	100
11 Jan 2024	0.4300	0.4640	0.4300	0.4520	0.4520	4,100
10 Jan 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
09 Jan 2024	0.4300	0.4980	0.4300	0.4980	0.4980	1,000
08 Jan 2024	0.4300	0.4640	0.4300	0.4640	0.4640	1,300
05 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
04 Jan 2024	0.4300	0.4500	0.4300	0.4500	0.4500	500
03 Jan 2024	0.4300	0.4510	0.4300	0.4420	0.4420	600
02 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
29 Dec 2023	0.4770	0.5000	0.4680	0.5000	0.5000	3,900
28 Dec 2023	0.4300	0.4630	0.4300	0.4630	0.4630	1,900
27 Dec 2023	0.4680	0.4680	0.4680	0.4680	0.4680	-
26 Dec 2023	0.4790	0.4790	0.4680	0.4680	0.4680	200
22 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	800
21 Dec 2023	0.4300	0.4630	0.4300	0.4630	0.4630	4,200
20 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	2,800
19 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,100
18 Dec 2023	0.4350	0.4350	0.4350	0.4350	0.4350	-
15 Dec 2023	0.4350	0.4350	0.4350	0.4350	0.4350	900
14 Dec 2023	0.4500	0.4500	0.4300	0.4300	0.4300	500
13 Dec 2023	0.4630	0.4630	0.4300	0.4630	0.4630	800
12 Dec 2023	0.4630	0.4630	0.4400	0.4630	0.4630	3,700
11 Dec 2023	0.4300	0.4780	0.4300	0.4600	0.4600	3,000
08 Dec 2023	0.4500	0.4950	0.4300	0.4630	0.4630	1,800
07 Dec 2023	0.4300	0.4650	0.4300	0.4650	0.4650	1,700
06 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
05 Dec 2023	0.4500	0.4650	0.4300	0.4650	0.4650	700
04 Dec 2023	0.4500	0.4640	0.4500	0.4640	0.4640	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,514.64-479.03(-0.94%)

Zoned Properties, Inc. (ZDPY)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,514.64
-479.03(-0.94%)