Zoned Properties Inc (QB) (ZDPY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.61 | 0.65 | 0.6 | 5144 | 0.64027565 | CS |
| 4 | 0.03 | 5.1724137931 | 0.58 | 0.66 | 0.57 | 2161 | 0.6358632 | CS |
| 12 | 0.08 | 15.0943396226 | 0.53 | 0.7 | 0.53 | 2999 | 0.63446296 | CS |
| 26 | 0.131 | 27.3486430063 | 0.479 | 0.7 | 0.35 | 3917 | 0.55691687 | CS |
| 52 | -0.03063 | -4.78123097576 | 0.64063 | 0.7 | 0.35 | 3677 | 0.55404555 | CS |
| 156 | 0.04 | 7.01754385965 | 0.57 | 0.95 | 0.35 | 4647 | 0.70522608 | CS |
| 260 | 0.295 | 93.6507936508 | 0.315 | 1 | 0.115 | 7038 | 0.51004812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.61 | 0 | 0.00 | 0.606 | 0.61 | 0.606 | 1100 |
| 1721942400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 100 |
| 1721856480 | 0.61 | -0.04 | -6.15 | 0.62 | 0.62 | 0.61 | 2040 |
| 1721770140 | 0.65 | 0.044 | 7.26 | 0.6 | 0.65 | 0.6 | 19751 |
| 1721683740 | 0.606 | -0.004 | -0.66 | 0.606 | 0.61 | 0.6 | 2830 |
| 1721424180 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 1000 |
| 1721337960 | 0.62 | 0.0125 | 2.06 | 0.62 | 0.62 | 0.62 | 100 |
| 1721251320 | 0.6075 | -0.0125 | -2.02 | 0.595 | 0.6075 | 0.595 | 300 |
| 1721164920 | 0.62 | -0.03 | -4.62 | 0.595 | 0.62 | 0.595 | 900 |
| 1721078940 | 0.65 | -0.008 | -1.22 | 0.595 | 0.65 | 0.595 | 500 |
| 1720819680 | 0.658 | 0 | 0.00 | 0.658 | 0.658 | 0.658 | 0 |
| 1720733280 | 0.658 | 0 | 0.00 | 0.658 | 0.658 | 0.658 | 0 |
| 1720646880 | 0.658 | 0.033 | 5.28 | 0.624 | 0.658 | 0.624 | 400 |
| 1720560000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1720473600 | 0.625 | 0.021 | 3.48 | 0.625 | 0.625 | 0.611 | 400 |
| 1720214640 | 0.604 | -0.056 | -8.48 | 0.6015 | 0.621 | 0.585 | 869 |
| 1720041000 | 0.66 | 0.0595 | 9.91 | 0.597 | 0.66 | 0.585 | 1068 |
| 1719955740 | 0.6005 | -0.0145 | -2.36 | 0.575 | 0.6005 | 0.575 | 600 |
| 1719868980 | 0.615 | 0 | 0.00 | 0.59 | 0.62 | 0.5699999 | 1802 |
| 1719610020 | 0.615 | -0.035 | -5.38 | 0.58 | 0.62 | 0.58 | 1916 |
| 1719523200 | 0.65 | 0.0325 | 5.26 | 0.585 | 0.65 | 0.5699999 | 300 |
| 1719437040 | 0.6175 | 0.0075 | 1.23 | 0.601 | 0.6175 | 0.601 | 200 |
| 1719350880 | 0.61 | 0.016 | 2.69 | 0.61 | 0.61 | 0.61 | 100 |
| 1719264540 | 0.594 | -0.056 | -8.62 | 0.65 | 0.65 | 0.5699999 | 1540 |
| 1719005220 | 0.65 | 0.056 | 9.43 | 0.594 | 0.65 | 0.594 | 330 |
| 1718918640 | 0.594 | -0.006 | -1.00 | 0.61 | 0.6899999 | 0.58 | 19050 |
| 1718746140 | 0.6 | -0.048 | -7.41 | 0.5699999 | 0.6 | 0.55 | 2420 |
| 1718659680 | 0.648 | 0.038 | 6.23 | 0.6074 | 0.648 | 0.58 | 2515 |
| 1718400300 | 0.61 | -0.038 | -5.86 | 0.58 | 0.61 | 0.58 | 2100 |
| 1718313780 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 0 |
| 1718227380 | 0.648 | 0 | 0.00 | 0.6006 | 0.648 | 0.5911999 | 600 |
| 1718141280 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 0 |
| 1718054880 | 0.648 | -0.002 | -0.31 | 0.6 | 0.648 | 0.6 | 904 |
| 1717795800 | 0.65 | 0.025 | 4.00 | 0.62 | 0.65 | 0.6 | 1948 |
| 1717709400 | 0.625 | -0.02 | -3.10 | 0.601 | 0.625 | 0.6 | 2819 |
| 1717622460 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.6 | 350 |
| 1717536360 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.6 | 1100 |
| 1717450140 | 0.645 | 0 | 0.00 | 0.627 | 0.645 | 0.62 | 401 |
| 1717190940 | 0.645 | 0 | 0.00 | 0.58 | 0.67 | 0.58 | 1470 |
| 1717104540 | 0.645 | 0 | 0.00 | 0.6 | 0.645 | 0.6 | 1400 |
| 1717018020 | 0.645 | -0.00495 | -0.76 | 0.645 | 0.645 | 0.645 | 100 |
| 1716931740 | 0.64995 | -0.04505 | -6.48 | 0.61 | 0.64995 | 0.61 | 417 |
| 1716585600 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1716499200 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1716412800 | 0.6949999 | -0.0049 | -0.70 | 0.6 | 0.6949999 | 0.6 | 1002 |
| 1716326940 | 0.6999 | 0.04995 | 7.69 | 0.6999 | 0.6999 | 0.6999 | 150 |
| 1716240180 | 0.64995 | -0.01998 | -2.98 | 0.64995 | 0.64995 | 0.62 | 1676 |
| 1715981340 | 0.66993 | 0.00993 | 1.50 | 0.6001 | 0.685 | 0.5699999 | 34723 |
| 1715894940 | 0.66 | 0.03 | 4.76 | 0.638 | 0.68 | 0.638 | 3302 |
| 1715808000 | 0.63 | -0.05 | -7.35 | 0.66 | 0.66 | 0.63 | 2050 |
| 1715722140 | 0.68 | 0.09 | 15.25 | 0.58 | 0.7 | 0.58 | 11790 |
| 1715635200 | 0.59 | 0.01 | 1.72 | 0.585 | 0.59 | 0.585 | 8640 |
| 1715376000 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 922 |
| 1715289720 | 0.58 | 0 | 0.00 | 0.58495 | 0.59093 | 0.58 | 2900 |
| 1715203200 | 0.58 | 0.0294 | 5.34 | 0.55 | 0.6 | 0.55 | 4329 |
| 1715117340 | 0.5506 | -0.0004 | -0.07 | 0.5506 | 0.5506 | 0.5506 | 250 |
| 1715030940 | 0.551 | -0.049 | -8.17 | 0.59 | 0.59 | 0.53 | 3400 |
| 1714771740 | 0.6 | 0.05 | 9.09 | 0.53 | 0.6 | 0.53 | 200 |
| 1714685340 | 0.55 | -0.05 | -8.33 | 0.53 | 0.55 | 0.53 | 300 |
| 1714599000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1714512600 | 0.6 | 0.02 | 3.45 | 0.54 | 0.6 | 0.54 | 7582 |
| 1714425780 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
