ZDPY - Zoned Properties, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20180.6300.6630.5900.6630.6636,608
Jul 17, 20180.5900.6350.5900.6350.635400
Jul 16, 20180.6800.6800.5900.5900.59022,100
Jul 13, 20180.6700.6800.6700.6800.6801,200
Jul 12, 20180.6900.6900.6700.6700.670900
Jul 11, 20180.6700.6800.6700.6800.6803,400
Jul 10, 20180.6800.6800.6700.6700.6705,400
Jul 09, 20180.7000.7000.6700.7000.7004,100
Jul 06, 20180.6850.6850.6850.6850.6851,200
Jul 05, 20180.6700.7000.6700.7000.7001,800
Jul 03, 20180.7000.7120.6700.6700.6704,400
Jul 02, 20180.7830.8380.6700.7650.76512,400
Jun 29, 20180.7190.7840.7190.7650.7656,000
Jun 28, 20180.6500.6500.6500.6500.6501,300
Jun 27, 20180.6900.7200.6300.6500.65028,000
Jun 26, 20180.6900.7200.6900.6900.6906,300
Jun 25, 20180.6900.7000.6900.7000.7004,300
Jun 22, 20180.6910.7680.6910.6980.6982,200
Jun 21, 20180.6900.7000.6900.6900.6904,400
Jun 20, 20180.7700.7700.6940.6940.6941,400
Jun 19, 20180.7250.7600.6940.6970.6973,600
Jun 18, 20180.7000.7000.6900.7000.7008,200
Jun 15, 20180.7300.7300.6800.7300.7307,500
Jun 14, 20180.7700.7700.6920.7300.7303,000
Jun 13, 20180.7200.7200.6900.6900.69013,300
Jun 12, 20180.7280.7280.7200.7200.7203,200
Jun 11, 20180.7280.7280.7280.7280.728-
Jun 08, 20180.7690.7700.7280.7280.7282,600
Jun 07, 20180.6910.7700.6910.7700.7704,100
Jun 06, 20180.6910.7300.6910.7300.7303,100
Jun 05, 20180.7850.7850.6950.6950.6958,500
Jun 04, 20180.7500.7700.6910.7080.7086,300
Jun 01, 20180.7250.8000.7250.7500.75012,400
May 31, 20180.7200.8000.7000.7250.72515,700
May 30, 20180.6310.7200.6310.6900.69027,000
May 29, 20180.8100.8400.6300.6700.67045,200
May 25, 20180.8640.8640.8500.8500.8505,100
May 24, 20180.8630.8740.8630.8640.8643,600
May 23, 20180.8330.9220.8200.8740.87444,000
May 22, 20180.8750.8750.8350.8350.83512,500
May 21, 20180.8201.0000.7800.8700.87064,400
May 18, 20180.5800.8000.5600.8000.800152,300
May 17, 20180.6100.6400.5610.5610.56119,100
May 16, 20180.5400.6020.5400.6000.6006,500
May 15, 20180.5500.5730.5500.5600.5601,900
May 14, 20180.5660.5700.5500.5700.5704,200
May 11, 20180.5300.5860.5300.5700.57012,700
May 10, 20180.5650.5800.5200.5200.52021,100
May 09, 20180.5800.5800.5800.5800.5802,800
May 08, 20180.5200.5700.5200.5700.5707,200
May 07, 20180.5400.5700.5240.5700.5706,300
May 04, 20180.5550.5700.5400.5550.5555,600
May 03, 20180.5500.5550.5400.5400.54025,300
May 02, 20180.5550.5700.5250.5600.56023,400
May 01, 20180.5550.5700.5400.5700.5704,400
Apr 30, 20180.5580.5700.5400.5400.54016,700
Apr 27, 20180.5450.5700.5450.5480.5482,000
Apr 26, 20180.5540.5540.5020.5520.55284,400
Apr 25, 20180.5880.5990.5400.5990.59918,700
Apr 24, 20180.6150.6150.5800.5880.58835,700
Apr 23, 20180.6700.6700.6100.6100.61011,100
Apr 20, 20180.6350.6600.6350.6400.64014,300
Apr 19, 20180.6990.6990.6040.6040.60411,600
Apr 18, 20180.6980.6980.6340.6340.6345,100
Apr 17, 20180.6900.7000.6320.7000.70013,100
Apr 16, 20180.6870.7200.6720.6970.69775,200
Apr 13, 20180.6870.6870.6400.6600.66018,900
Apr 12, 20180.6900.6900.6600.6870.6878,500
Apr 11, 20180.6200.6600.6000.6600.66011,500
Apr 10, 20180.6120.6280.6120.6280.6286,500
Apr 09, 20180.6120.6220.6120.6220.6222,400
Apr 06, 20180.6000.6260.6000.6150.6153,800
Apr 05, 20180.6100.6240.6000.6240.62412,000
Apr 04, 20180.6030.6400.6030.6200.6206,200
Apr 03, 20180.6300.6400.6020.6030.6035,300
Apr 02, 20180.6020.6300.6020.6180.6185,300
Mar 29, 20180.6540.6540.6300.6500.6506,900
Mar 28, 20180.6700.6700.5930.6300.63041,700
Mar 27, 20180.6700.6950.6700.6700.6705,400
Mar 26, 20180.7000.7000.6700.6950.6955,200
Mar 23, 20180.7000.7000.6700.6700.67011,200
Mar 22, 20180.6900.6980.6600.6900.6906,400
Mar 21, 20180.6500.7000.6500.6600.6606,100
Mar 20, 20180.6400.6990.6400.6900.69010,800
Mar 19, 20180.6820.6960.6400.6500.65018,400
Mar 16, 20180.7080.7080.6320.6810.68115,100
Mar 15, 20180.7150.7300.6530.6900.69016,800
Mar 14, 20180.7000.7750.6900.7500.7503,900
Mar 13, 20180.6900.7250.6900.6900.69010,800
Mar 12, 20180.7350.7350.6950.7000.70018,900
Mar 09, 20180.7000.7780.7000.7000.70015,800
Mar 08, 20180.7800.7800.7000.7000.70030,900
Mar 07, 20180.7650.7800.7500.7800.7802,200
Mar 06, 20180.7700.7800.7500.7800.78011,000
Mar 05, 20180.7900.7900.7580.7750.77523,400
Mar 02, 20180.7910.8000.7800.7900.79015,500
Mar 01, 20180.7800.8100.7800.8100.81023,600
Feb 28, 20180.8050.8100.7620.7800.7807,200
Feb 27, 20180.7800.8200.7800.7900.7905,900
Feb 26, 20180.7620.8100.7610.8100.8107,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...