ZDPY - Zoned Properties, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.25000.32000.25000.30000.300018,300
Jul 19, 20190.30000.30000.28000.29800.29807,800
Jul 18, 20190.20000.31000.20000.29000.290051,700
Jul 17, 20190.22600.30000.22600.30000.300016,100
Jul 16, 20190.26000.26000.26000.26000.26004,300
Jul 15, 20190.36000.36000.29000.30000.300016,700
Jul 12, 20190.29200.32000.27000.32000.320011,800
Jul 11, 20190.30000.30000.27000.27000.27002,200
Jul 10, 20190.23000.27000.23000.26000.26004,000
Jul 09, 20190.30000.30000.27000.27000.270010,400
Jul 08, 20190.30000.30000.30000.30000.3000200
Jul 05, 20190.28000.28000.28000.28000.2800-
Jul 03, 20190.29800.29800.28000.28000.280012,100
Jul 02, 20190.22000.29800.22000.26400.264013,600
Jul 01, 20190.21000.21000.21000.21000.21001,000
Jun 28, 20190.21000.25400.21000.21000.21004,300
Jun 27, 20190.25500.25500.22400.22400.2240800
Jun 26, 20190.29400.29400.21000.21000.21003,500
Jun 25, 20190.20500.20500.20500.20500.2050400
Jun 24, 20190.25000.25000.25000.25000.25003,500
Jun 21, 20190.25000.26000.25000.25000.250013,300
Jun 20, 20190.27000.28500.25000.27000.270010,400
Jun 19, 20190.26800.27500.26800.26800.268010,200
Jun 18, 20190.28500.30000.26800.30000.30005,200
Jun 17, 20190.30000.30000.30000.30000.30002,000
Jun 14, 20190.28500.30000.28500.30000.30005,400
Jun 13, 20190.30000.30000.30000.30000.30007,000
Jun 12, 20190.30000.31200.30000.31200.3120900
Jun 11, 20190.30000.34000.30000.33000.33005,600
Jun 10, 20190.30000.33800.30000.33800.33801,500
Jun 07, 20190.33500.34000.30200.30200.302011,000
Jun 06, 20190.35000.35000.33000.33000.33004,400
Jun 05, 20190.30500.30500.30000.30000.30009,800
Jun 04, 20190.30500.31900.30500.31900.31902,300
Jun 03, 20190.33300.36000.30500.30500.305011,700
May 31, 20190.34000.34000.31500.33000.33004,500
May 30, 20190.34000.34000.34000.34000.3400300
May 29, 20190.30000.30000.30000.30000.3000300
May 28, 20190.30000.30000.30000.30000.3000200
May 24, 20190.30000.33000.30000.33000.3300800
May 23, 20190.30000.30000.30000.30000.3000700
May 22, 20190.31000.31000.31000.31000.31006,700
May 21, 20190.31000.31200.31000.31200.31207,800
May 20, 20190.31500.31500.31000.31000.31005,200
May 17, 20190.32000.33500.32000.33500.3350900
May 16, 20190.31500.31500.31500.31500.3150100
May 15, 20190.31000.31000.31000.31000.3100100
May 14, 20190.31500.31500.31000.31000.31001,800
May 13, 20190.32600.32600.32600.32600.32601,500
May 10, 20190.32000.34000.30600.31000.310011,300
May 09, 20190.30000.33000.30000.30000.30005,600
May 08, 20190.32000.33000.31800.33000.330010,600
May 07, 20190.32000.34000.32000.33000.330011,000
May 06, 20190.34000.34000.33000.33000.33007,700
May 03, 20190.36000.36000.35000.35000.35006,500
May 02, 20190.34000.36000.34000.36000.3600600
May 01, 20190.38000.38000.38000.38000.3800500
Apr 30, 20190.33500.38000.33500.38000.38005,100
Apr 29, 20190.31800.36500.31800.35300.35302,800
Apr 26, 20190.33500.37000.33500.37000.37001,700
Apr 25, 20190.38000.38000.34900.38000.380013,100
Apr 24, 20190.32000.35600.32000.35600.356010,100
Apr 23, 20190.32800.37700.32800.33000.3300600
Apr 22, 20190.38000.38000.32500.32500.32501,400
Apr 18, 20190.31000.39000.31000.38000.38008,600
Apr 17, 20190.39000.39000.31500.31500.31503,100
Apr 16, 20190.39000.39000.38000.38000.3800500
Apr 15, 20190.32000.36000.32000.33000.3300400
Apr 12, 20190.33500.40000.33500.40000.40001,400
Apr 11, 20190.33800.33800.33800.33800.3380500
Apr 10, 20190.33500.33500.33500.33500.33501,800
Apr 09, 20190.34500.34500.34500.34500.3450300
Apr 08, 20190.41500.41500.32500.32800.32802,100
Apr 05, 20190.41000.41500.37000.37000.37002,700
Apr 04, 20190.31700.40000.31700.39000.39003,500
Apr 03, 20190.40000.40000.30300.30300.30303,400
Apr 02, 20190.36500.41000.32000.40000.400012,700
Apr 01, 20190.39000.39000.39000.39000.39002,200
Mar 29, 20190.36500.41500.36500.39000.39008,400
Mar 28, 20190.36500.36500.36500.36500.3650100
Mar 27, 20190.36500.36500.36500.36500.36503,800
Mar 26, 20190.36500.36500.36500.36500.3650300
Mar 25, 20190.34500.36500.33000.36500.36503,200
Mar 22, 20190.38700.40000.36500.37900.37902,300
Mar 21, 20190.33000.35200.33000.34000.340012,300
Mar 20, 20190.33400.33400.33400.33400.3340100
Mar 19, 20190.33400.33400.33400.33400.3340100
Mar 18, 20190.35300.37500.35300.37500.37506,300
Mar 15, 20190.37500.37500.33500.33500.3350500
Mar 14, 20190.43000.43000.42000.42000.4200700
Mar 13, 20190.40000.43000.39000.41700.41705,300
Mar 12, 20190.38000.38000.33000.33000.3300900
Mar 11, 20190.31000.38000.31000.33000.33003,800
Mar 08, 20190.43000.43000.34500.43000.4300600
Mar 07, 20190.43000.43000.38700.43000.43002,200
Mar 06, 20190.43000.43000.34900.43000.43001,800
Mar 05, 20190.34500.42600.34500.42600.42602,700
Mar 04, 20190.35000.39000.34500.34500.34504,900
Mar 01, 20190.35300.36000.34500.35000.35004,400
Feb 28, 20190.39500.39500.35000.36000.360027,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...