ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ZDPY Zoned Properties Inc (QB)

0.648
0.00 (0.00%)
Jun 13 2024 - Closed
Delayed by 15 minutes

ZDPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 0.648 0.00 0.00% 0.648 0.648 0.648 0
Jun 12 2024 0.648 0.00 0.00% 0.6006 0.648 0.5912 600
Jun 11 2024 0.648 0.00 0.00% 0.648 0.648 0.648 0
Jun 10 2024 0.648 -0.002 -0.31% 0.60 0.648 0.60 904
Jun 07 2024 0.65 0.025 4.00% 0.62 0.65 0.60 1,948
Jun 06 2024 0.625 -0.02 -3.10% 0.601 0.625 0.60 2,819
Jun 05 2024 0.645 0.00 0.00% 0.645 0.645 0.60 350
Jun 04 2024 0.645 0.00 0.00% 0.645 0.645 0.60 1,100
Jun 03 2024 0.645 0.00 0.00% 0.627 0.645 0.62 401
May 31 2024 0.645 0.00 0.00% 0.58 0.67 0.58 1,470
May 30 2024 0.645 0.00 0.00% 0.60 0.645 0.60 1,400
May 29 2024 0.645 -0.00495 -0.76% 0.645 0.645 0.645 100
May 28 2024 0.64995 -0.04505 -6.48% 0.61 0.64995 0.61 417
May 24 2024 0.695 0.00 0.00% 0.695 0.695 0.695 0
May 23 2024 0.695 0.00 0.00% 0.695 0.695 0.695 0
May 22 2024 0.695 -0.0049 -0.70% 0.60 0.695 0.60 1,002
May 21 2024 0.6999 0.04995 7.69% 0.6999 0.6999 0.6999 150
May 20 2024 0.64995 -0.01998 -2.98% 0.64995 0.64995 0.62 1,676
May 17 2024 0.66993 0.00993 1.50% 0.6001 0.685 0.57 34,723
May 16 2024 0.66 0.03 4.76% 0.638 0.68 0.638 3,302
May 15 2024 0.63 -0.05 -7.35% 0.66 0.66 0.63 2,050
May 14 2024 0.68 0.09 15.25% 0.58 0.70 0.58 11,790
May 13 2024 0.59 0.01 1.72% 0.585 0.59 0.585 8,640
May 10 2024 0.58 0.00 0.00% 0.57 0.58 0.57 922
May 09 2024 0.58 0.00 0.00% 0.58495 0.59093 0.58 2,900
May 08 2024 0.58 0.0294 5.34% 0.55 0.60 0.55 4,329
May 07 2024 0.5506 -0.0004 -0.07% 0.5506 0.5506 0.5506 250
May 06 2024 0.551 -0.049 -8.17% 0.59 0.59 0.53 3,400
May 03 2024 0.60 0.05 9.09% 0.53 0.60 0.53 200
May 02 2024 0.55 -0.05 -8.33% 0.53 0.55 0.53 300
May 01 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0
Apr 30 2024 0.60 0.02 3.45% 0.54 0.60 0.54 7,582
Apr 29 2024 0.58 0.00 0.00% 0.58 0.58 0.58 0
Apr 26 2024 0.58 0.035 6.42% 0.481 0.60 0.45 30,470
Apr 25 2024 0.545 0.0047 0.87% 0.545 0.545 0.50 400
Apr 24 2024 0.5403 0.00 0.00% 0.4808 0.5403 0.4808 400
Apr 23 2024 0.5403 -0.0395 -6.81% 0.5998 0.60 0.4806 1,923
Apr 22 2024 0.5798 -0.02 -3.33% 0.4806 0.5798 0.4806 1,400
Apr 19 2024 0.5998 0.00 0.00% 0.5998 0.5998 0.5998 0
Apr 18 2024 0.5998 0.00 0.00% 0.5998 0.5998 0.5998 0
Apr 17 2024 0.5998 0.1098 22.41% 0.5402 0.5998 0.4806 2,300
Apr 16 2024 0.49 -0.11 -18.33% 0.52789 0.52789 0.48 12,566
Apr 15 2024 0.60 0.083 16.05% 0.55239 0.61 0.55239 1,360
Apr 12 2024 0.517 0.0021 0.41% 0.51 0.70 0.51 63,578
Apr 11 2024 0.5149 0.0337 7.00% 0.5149 0.5149 0.5149 300
Apr 10 2024 0.4812 0.00 0.00% 0.4812 0.4812 0.4812 250
Apr 09 2024 0.4812 -0.00927 -1.89% 0.48 0.4812 0.48 827
Apr 08 2024 0.49047 -0.007 -1.41% 0.48 0.49047 0.48 1,200
Apr 05 2024 0.49747 -0.00498 -0.99% 0.49 0.49747 0.49 350
Apr 04 2024 0.50245 0.00498 1.00% 0.50245 0.50245 0.50245 100
Apr 03 2024 0.49747 -0.01253 -2.46% 0.49 0.49747 0.49 1,100
Apr 02 2024 0.51 0.01255 2.52% 0.48 0.5149 0.48 8,950
Apr 01 2024 0.49745 -0.01745 -3.39% 0.49 0.50443 0.49 1,750
Mar 28 2024 0.5149 0.00 0.00% 0.5149 0.5149 0.5149 0
Mar 27 2024 0.5149 0.02401 4.89% 0.49047 0.5149 0.48 1,000
Mar 26 2024 0.49089 -0.00656 -1.32% 0.5149 0.5149 0.48 1,400
Mar 25 2024 0.49745 0.00 0.00% 0.48 0.49745 0.48 200
Mar 22 2024 0.49745 0.00 0.00% 0.48 0.49745 0.48 550
Mar 21 2024 0.49745 0.00 0.00% 0.49745 0.49745 0.49745 0
Mar 20 2024 0.49745 0.00698 1.42% 0.49745 0.49745 0.49745 112
Mar 19 2024 0.49047 -0.00173 -0.35% 0.48 0.49047 0.48 200
Mar 18 2024 0.4922 0.00873 1.81% 0.45 0.4922 0.45 2,375

Your Recent History

Delayed Upgrade Clock