ZDPY - Zoned Properties, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20190.34500.36500.33000.36500.36503,186
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
Feb 27, 20190.40000.40000.35000.38000.38009,700
Feb 26, 20190.38000.43600.35000.43600.436010,100
Feb 25, 20190.38000.38000.35000.37000.370011,400
Feb 22, 20190.40500.40500.38000.38000.38006,000
Feb 21, 20190.39000.39500.35000.35000.35001,600
Feb 20, 20190.35000.44000.34000.43000.430011,600
Feb 19, 20190.27000.37500.27000.33800.33805,800
Feb 15, 20190.36500.36500.33000.33000.3300500
Feb 14, 20190.36500.36500.31000.31000.31002,500
Feb 13, 20190.35100.35100.35100.35100.3510100
Feb 12, 20190.35100.42000.35100.35100.351013,400
Feb 11, 20190.31600.36500.31000.36500.36501,000
Feb 08, 20190.37000.42000.33500.33500.33505,800
Feb 07, 20190.36000.36000.36000.36000.3600-
Feb 06, 20190.36000.36000.36000.36000.3600-
Feb 05, 20190.29000.36000.29000.36000.36001,200
Feb 04, 20190.36600.39500.36600.37000.37001,400
Feb 01, 20190.36000.46000.34500.37000.370016,500
Jan 31, 20190.37000.37000.37000.37000.3700-
Jan 30, 20190.28000.45500.28000.37000.37003,900
Jan 29, 20190.38500.38500.31700.38000.38004,200
Jan 28, 20190.28000.47000.28000.45000.45006,300
Jan 25, 20190.41000.41000.41000.41000.41001,100
Jan 24, 20190.38000.44700.38000.39000.39004,200
Jan 23, 20190.38000.38000.38000.38000.3800-
Jan 22, 20190.41400.41400.38000.38000.38001,800
Jan 18, 20190.45000.45000.38000.38000.38005,200
Jan 17, 20190.40000.40000.31800.35600.35606,500
Jan 16, 20190.40000.40000.32100.40000.40004,000
Jan 15, 20190.32100.45000.32100.37500.37507,300
Jan 14, 20190.32000.32000.32000.32000.3200200
Jan 11, 20190.35600.35600.31200.31200.31205,600
Jan 10, 20190.31200.31200.31200.31200.31204,100
Jan 09, 20190.31200.31200.31200.31200.3120600
Jan 08, 20190.42000.42000.42000.42000.42001,300
Jan 07, 20190.45000.45000.32300.42000.420014,100
Jan 04, 20190.46400.46400.35500.44000.440010,900
Jan 03, 20190.37500.52500.37500.40000.400026,000
Jan 02, 20190.47200.47200.33900.33900.33904,600
Dec 31, 20180.25300.25300.22800.23800.238030,500
Dec 28, 20180.28000.28000.24000.27000.270036,100
Dec 27, 20180.30200.30200.29000.29000.29009,700
Dec 26, 20180.30000.32000.30000.30000.30004,600
Dec 24, 20180.32500.32500.30000.30000.30003,500
Dec 21, 20180.30000.32500.30000.30000.30002,200
Dec 20, 20180.30000.37000.30000.35000.350012,200
Dec 19, 20180.33500.33500.30000.30000.30001,900
Dec 18, 20180.30400.36000.30000.30000.30003,200
Dec 17, 20180.32000.34000.29500.31000.310022,100
Dec 14, 20180.37000.37000.31100.33000.33007,200
Dec 13, 20180.34000.36000.34000.36000.3600700
Dec 12, 20180.31000.37000.31000.35000.35005,000
Dec 11, 20180.35000.37500.35000.36000.36002,300
Dec 10, 20180.39800.39800.34000.35000.350011,600
Dec 07, 20180.34000.34000.34000.34000.34002,000
Dec 06, 20180.38500.38500.32100.33600.33606,200
Dec 04, 20180.34600.35000.34000.35000.35004,000
Dec 03, 20180.36500.40500.36000.36000.360012,900
Nov 30, 20180.39500.39500.39500.39500.3950500
Nov 29, 20180.40500.40500.40500.40500.4050-
Nov 28, 20180.41000.41000.36000.40500.40505,200
Nov 27, 20180.40500.45000.40500.45000.45002,000
Nov 26, 20180.33300.39500.33300.39500.39501,100
Nov 23, 20180.39000.39000.33300.33300.33304,500
Nov 21, 20180.41300.41300.41000.41000.41005,700
Nov 20, 20180.43500.43500.43500.43500.4350100
Nov 19, 20180.41000.43500.41000.43500.43502,700
Nov 16, 20180.42000.43500.41000.43500.435017,700
Nov 15, 20180.47300.47300.41000.41000.410013,000
Nov 14, 20180.53000.53000.41000.47000.47001,400
Nov 13, 20180.47000.47000.47000.47000.4700300
Nov 12, 20180.48000.53000.48000.48000.480010,200
Nov 09, 20180.49000.51000.48000.51000.510010,400
Nov 08, 20180.51000.51000.49000.49000.49002,700
Nov 07, 20180.53500.53500.48000.50800.50806,600
Nov 06, 20180.53000.53500.53000.53500.5350600
Nov 05, 20180.48000.50700.48000.48600.48603,900
Nov 02, 20180.45000.50700.45000.50700.50702,600
Nov 01, 20180.48000.53500.48000.53000.530013,400
Oct 31, 20180.46100.51000.46100.48000.480013,800
Oct 30, 20180.55000.55000.50000.50000.50009,800
Oct 29, 20180.55000.55000.55000.55000.5500400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...