ZDPY - Zoned Properties, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20180.310.370.310.350.355,000
Dec 11, 20180.350.380.350.360.362,300
Dec 10, 20180.400.400.340.350.3511,600
Dec 07, 20180.340.340.340.340.342,000
Dec 06, 20180.380.380.320.340.346,200
Dec 04, 20180.350.350.340.350.354,000
Dec 03, 20180.370.410.360.360.3612,900
Nov 30, 20180.400.400.400.400.40500
Nov 29, 20180.410.410.410.410.41-
Nov 28, 20180.410.410.360.410.415,200
Nov 27, 20180.410.450.410.450.452,000
Nov 26, 20180.330.400.330.400.401,100
Nov 23, 20180.390.390.330.330.334,500
Nov 21, 20180.410.410.410.410.415,700
Nov 20, 20180.440.440.440.440.44100
Nov 19, 20180.410.440.410.440.442,700
Nov 16, 20180.420.440.410.440.4417,700
Nov 15, 20180.470.470.410.410.4113,000
Nov 14, 20180.530.530.410.470.471,400
Nov 13, 20180.470.470.470.470.47300
Nov 12, 20180.480.530.480.480.4810,200
Nov 09, 20180.490.510.480.510.5110,400
Nov 08, 20180.510.510.490.490.492,700
Nov 07, 20180.540.540.480.510.516,600
Nov 06, 20180.530.540.530.540.54600
Nov 05, 20180.480.510.480.490.493,900
Nov 02, 20180.450.510.450.510.512,600
Nov 01, 20180.480.540.480.530.5313,400
Oct 31, 20180.460.510.460.480.4813,800
Oct 30, 20180.550.550.500.500.509,800
Oct 29, 20180.550.550.550.550.55400
Oct 26, 20180.550.600.550.550.554,100
Oct 25, 20180.590.590.550.550.5530,100
Oct 24, 20180.560.590.560.580.583,100
Oct 23, 20180.610.610.560.560.5610,600
Oct 22, 20180.560.560.560.560.565,400
Oct 19, 20180.610.610.560.590.593,300
Oct 18, 20180.570.570.560.560.562,500
Oct 17, 20180.550.640.550.600.6019,800
Oct 16, 20180.640.640.580.590.5910,400
Oct 15, 20180.580.650.580.590.599,100
Oct 12, 20180.610.610.580.580.584,700
Oct 11, 20180.610.620.610.620.625,900
Oct 10, 20180.630.630.610.610.615,800
Oct 09, 20180.630.630.630.630.633,900
Oct 08, 20180.610.610.610.610.61200
Oct 05, 20180.600.600.590.590.596,300
Oct 04, 20180.580.590.580.590.591,300
Oct 03, 20180.590.600.570.600.607,300
Oct 02, 20180.560.600.560.560.562,900
Oct 01, 20180.570.600.560.560.563,400
Sep 28, 20180.590.600.570.600.607,000
Sep 27, 20180.590.600.590.590.592,500
Sep 26, 20180.600.600.590.590.5920,000
Sep 25, 20180.600.600.600.600.605,600
Sep 24, 20180.590.650.590.630.6310,400
Sep 21, 20180.590.670.590.630.631,200
Sep 20, 20180.600.630.590.590.5911,900
Sep 19, 20180.630.630.560.590.597,800
Sep 18, 20180.630.630.630.630.635,100
Sep 17, 20180.610.630.610.630.634,600
Sep 14, 20180.620.680.600.650.6539,300
Sep 13, 20180.600.620.590.620.627,700
Sep 12, 20180.600.610.590.600.605,100
Sep 11, 20180.560.620.560.600.601,500
Sep 10, 20180.620.620.580.580.581,600
Sep 07, 20180.560.620.560.620.621,800
Sep 06, 20180.610.610.580.610.616,700
Sep 05, 20180.560.620.560.620.621,600
Sep 04, 20180.630.630.560.580.5818,800
Aug 31, 20180.580.630.560.610.6122,000
Aug 30, 20180.630.630.560.600.6014,200
Aug 29, 20180.620.620.570.620.628,600
Aug 28, 20180.620.630.610.620.6210,300
Aug 27, 20180.650.650.570.620.628,600
Aug 24, 20180.580.600.570.600.6010,000
Aug 23, 20180.580.600.580.600.605,500
Aug 22, 20180.570.570.560.570.5718,200
Aug 21, 20180.610.650.610.650.6510,500
Aug 20, 20180.600.610.600.610.614,400
Aug 17, 20180.580.610.560.600.607,800
Aug 16, 20180.660.670.560.560.5612,100
Aug 15, 20180.580.670.560.670.6710,600
Aug 14, 20180.590.590.560.560.565,100
Aug 13, 20180.550.600.550.590.593,900
Aug 10, 20180.580.580.560.580.582,100
Aug 09, 20180.570.600.570.580.584,800
Aug 08, 20180.570.600.560.570.5725,400
Aug 07, 20180.570.590.570.590.596,800
Aug 06, 20180.580.580.580.580.58400
Aug 03, 20180.580.600.570.600.602,500
Aug 02, 20180.570.600.560.570.5711,700
Aug 01, 20180.620.690.570.620.6235,700
Jul 31, 20180.570.620.570.600.605,900
Jul 30, 20180.600.620.600.620.62600
Jul 27, 20180.600.640.600.600.606,300
Jul 26, 20180.590.670.590.640.64800
Jul 25, 20180.630.630.630.630.63200
Jul 24, 20180.590.660.590.630.632,900
Jul 23, 20180.670.670.630.630.633,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...