ZDPY - Zoned Properties, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20180.580.800.560.800.80152,314
May 17, 20180.610.640.560.560.5619,100
May 16, 20180.540.600.540.600.606,500
May 15, 20180.550.570.550.560.561,900
May 14, 20180.570.570.550.570.574,200
May 11, 20180.530.590.530.570.5712,700
May 10, 20180.560.580.520.520.5221,100
May 09, 20180.580.580.580.580.582,800
May 08, 20180.520.570.520.570.577,200
May 07, 20180.540.570.520.570.576,300
May 04, 20180.560.570.540.560.565,600
May 03, 20180.550.560.540.540.5425,300
May 02, 20180.560.570.520.560.5623,400
May 01, 20180.560.570.540.570.574,400
Apr 30, 20180.560.570.540.540.5416,700
Apr 27, 20180.550.570.550.550.552,000
Apr 26, 20180.550.550.500.550.5584,400
Apr 25, 20180.590.600.540.600.6018,700
Apr 24, 20180.620.620.580.590.5935,700
Apr 23, 20180.670.670.610.610.6111,100
Apr 20, 20180.630.660.630.640.6414,300
Apr 19, 20180.700.700.600.600.6011,600
Apr 18, 20180.700.700.630.630.635,100
Apr 17, 20180.690.700.630.700.7013,100
Apr 16, 20180.690.720.670.700.7075,200
Apr 13, 20180.690.690.640.660.6618,900
Apr 12, 20180.690.690.660.690.698,500
Apr 11, 20180.620.660.600.660.6611,500
Apr 10, 20180.610.630.610.630.636,500
Apr 09, 20180.610.620.610.620.622,400
Apr 06, 20180.600.630.600.620.623,800
Apr 05, 20180.610.620.600.620.6212,000
Apr 04, 20180.600.640.600.620.626,200
Apr 03, 20180.630.640.600.600.605,300
Apr 02, 20180.600.630.600.620.625,300
Mar 29, 20180.650.650.630.650.656,900
Mar 28, 20180.670.670.590.630.6341,700
Mar 27, 20180.670.690.670.670.675,400
Mar 26, 20180.700.700.670.690.695,200
Mar 23, 20180.700.700.670.670.6711,200
Mar 22, 20180.690.700.660.690.696,400
Mar 21, 20180.650.700.650.660.666,100
Mar 20, 20180.640.700.640.690.6910,800
Mar 19, 20180.680.700.640.650.6518,400
Mar 16, 20180.710.710.630.680.6815,100
Mar 15, 20180.710.730.650.690.6916,800
Mar 14, 20180.700.770.690.750.753,900
Mar 13, 20180.690.730.690.690.6910,800
Mar 12, 20180.740.740.690.700.7018,900
Mar 09, 20180.700.780.700.700.7015,800
Mar 08, 20180.780.780.700.700.7030,900
Mar 07, 20180.760.780.750.780.782,200
Mar 06, 20180.770.780.750.780.7811,000
Mar 05, 20180.790.790.760.770.7723,400
Mar 02, 20180.790.800.780.790.7915,500
Mar 01, 20180.780.810.780.810.8123,600
Feb 28, 20180.810.810.760.780.787,200
Feb 27, 20180.780.820.780.790.795,900
Feb 26, 20180.760.810.760.810.817,200
Feb 23, 20180.800.840.750.820.8213,400
Feb 22, 20180.850.850.790.790.7928,200
Feb 21, 20180.850.850.780.850.8516,600
Feb 20, 20180.930.930.840.850.8532,300
Feb 16, 20180.910.980.880.970.974,400
Feb 15, 20180.910.910.870.910.917,500
Feb 14, 20180.960.990.890.900.9021,600
Feb 13, 20181.011.010.920.960.966,700
Feb 12, 20180.921.000.890.950.958,800
Feb 09, 20181.011.040.890.920.9273,900
Feb 08, 20180.871.000.870.990.9933,800
Feb 07, 20180.850.910.800.910.9119,600
Feb 06, 20180.950.950.840.900.9016,500
Feb 05, 20180.850.950.850.950.9511,500
Feb 02, 20180.950.950.850.850.8518,800
Feb 01, 20180.940.950.870.890.8928,200
Jan 31, 20180.860.990.860.940.9416,800
Jan 30, 20180.960.960.860.860.8618,100
Jan 29, 20180.920.990.920.940.9423,900
Jan 26, 20180.990.990.910.920.9219,400
Jan 25, 20180.950.990.920.930.9313,800
Jan 24, 20181.021.030.941.001.0014,300
Jan 23, 20180.981.030.941.011.019,800
Jan 22, 20180.951.060.910.940.9428,600
Jan 19, 20181.101.101.021.051.057,600
Jan 18, 20181.101.111.011.021.0226,500
Jan 17, 20181.101.101.011.041.0418,100
Jan 16, 20181.051.101.011.101.1023,200
Jan 12, 20181.051.061.001.051.0518,500
Jan 11, 20181.111.191.001.061.0647,900
Jan 10, 20181.331.351.111.111.1151,900
Jan 09, 20181.131.281.121.281.28104,600
Jan 08, 20181.071.201.021.121.1257,000
Jan 05, 20181.101.100.901.011.0157,300
Jan 04, 20181.401.580.861.071.07143,300
Jan 03, 20181.631.801.201.401.40192,600
Jan 02, 20181.101.681.101.641.64189,400
Dec 29, 20171.051.131.051.091.0961,600
Dec 28, 20171.221.250.981.011.0176,100
Dec 27, 20170.761.290.761.151.15149,900
Dec 26, 20170.790.820.750.760.7629,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...