ZDPY - Zoned Properties, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20180.5900.6720.5900.6340.6341,210
Sep 20, 20180.6000.6350.5900.5900.59011,900
Sep 19, 20180.6350.6350.5650.5900.5907,800
Sep 18, 20180.6330.6350.6280.6350.6355,100
Sep 17, 20180.6100.6350.6100.6350.6354,600
Sep 14, 20180.6200.6800.6000.6500.65039,300
Sep 13, 20180.6000.6200.5900.6200.6207,700
Sep 12, 20180.6000.6050.5900.5980.5985,100
Sep 11, 20180.5600.6200.5600.6000.6001,500
Sep 10, 20180.6200.6200.5800.5850.5851,600
Sep 07, 20180.5600.6200.5600.6200.6201,800
Sep 06, 20180.6050.6050.5800.6050.6056,700
Sep 05, 20180.5600.6200.5600.6200.6201,600
Sep 04, 20180.6300.6300.5600.5850.58518,800
Aug 31, 20180.5800.6300.5600.6050.60522,000
Aug 30, 20180.6300.6300.5600.6000.60014,200
Aug 29, 20180.6150.6150.5700.6150.6158,600
Aug 28, 20180.6200.6300.6100.6150.61510,300
Aug 27, 20180.6500.6500.5700.6200.6208,600
Aug 24, 20180.5850.6000.5700.6000.60010,000
Aug 23, 20180.5800.6000.5800.6000.6005,500
Aug 22, 20180.5740.5740.5650.5700.57018,200
Aug 21, 20180.6050.6500.6050.6500.65010,500
Aug 20, 20180.6000.6100.6000.6100.6104,400
Aug 17, 20180.5850.6100.5600.6000.6007,800
Aug 16, 20180.6600.6700.5600.5600.56012,100
Aug 15, 20180.5800.6700.5600.6700.67010,600
Aug 14, 20180.5900.5900.5600.5600.5605,100
Aug 13, 20180.5480.6000.5480.5900.5903,900
Aug 10, 20180.5800.5800.5600.5800.5802,100
Aug 09, 20180.5700.6000.5700.5820.5824,800
Aug 08, 20180.5660.6000.5600.5660.56625,400
Aug 07, 20180.5660.5900.5660.5900.5906,800
Aug 06, 20180.5830.5830.5830.5830.583400
Aug 03, 20180.5780.6000.5700.6000.6002,500
Aug 02, 20180.5750.6000.5610.5660.56611,700
Aug 01, 20180.6200.6900.5700.6200.62035,700
Jul 31, 20180.5700.6200.5700.6000.6005,900
Jul 30, 20180.6000.6200.6000.6200.620600
Jul 27, 20180.6000.6400.6000.6000.6006,300
Jul 26, 20180.5900.6650.5900.6450.645800
Jul 25, 20180.6300.6300.6300.6300.630200
Jul 24, 20180.5900.6620.5900.6300.6302,900
Jul 23, 20180.6700.6700.6300.6300.6303,300
Jul 20, 20180.6200.6700.6200.6300.630700
Jul 19, 20180.6450.6450.6200.6200.620400
Jul 18, 20180.6300.6630.5900.6200.6207,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...