Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Zoned Properties Inc (QB) (ZDPY)
Zoned Properties Inc (QB) (ZDPY) Historical

ZDPY Zoned Properties Inc (QB)

0.60

0.05 (9.09%)

May 03 2024 - Closed

Delayed by 15 minutes

ZDPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 15 2024	0.48347	0.00102	0.21%	0.46947	0.49245	0.45	1,155
Mar 14 2024	0.48245	-0.01	-2.03%	0.47	0.48245	0.47	7,600
Mar 13 2024	0.49245	0.00898	1.86%	0.47	0.49245	0.47	600
Mar 12 2024	0.48347	-0.03153	-6.12%	0.47	0.49245	0.47	6,275
Mar 11 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0
Mar 08 2024	0.515	-0.025	-4.63%	0.515	0.5255	0.501	6,040
Mar 07 2024	0.54	0.00	0.00%	0.54	0.54	0.54	0
Mar 06 2024	0.54	0.03	5.88%	0.53	0.54	0.47	950
Mar 05 2024	0.51	0.0197	4.02%	0.47	0.55	0.45	19,490
Mar 04 2024	0.4903	-0.0097	-1.94%	0.49	0.4903	0.45	9,202
Mar 01 2024	0.50	0.00	0.00%	0.50	0.50	0.50	103
Feb 29 2024	0.50	0.042	9.17%	0.4001	0.50	0.4001	14,660
Feb 28 2024	0.458	-0.002	-0.43%	0.458	0.458	0.458	200
Feb 27 2024	0.46	0.018	4.07%	0.411	0.46	0.411	406
Feb 26 2024	0.442	0.012	2.79%	0.442	0.442	0.418	300
Feb 23 2024	0.43	-0.015	-3.37%	0.4154	0.4308	0.40	18,834
Feb 22 2024	0.445	0.00	0.00%	0.46	0.46	0.43	2,200
Feb 21 2024	0.445	0.00	0.00%	0.35	0.445	0.35	202
Feb 20 2024	0.445	-0.0125	-2.73%	0.455	0.455	0.445	2,500
Feb 16 2024	0.4575	-0.0375	-7.58%	0.412	0.495	0.412	5,750
Feb 15 2024	0.495	0.0474	10.59%	0.42	0.495	0.40	3,100
Feb 14 2024	0.4476	0.0476	11.90%	0.35	0.4476	0.35	1,590
Feb 13 2024	0.40	-0.02	-4.76%	0.40	0.40	0.40	379
Feb 12 2024	0.42	-0.025	-5.62%	0.40	0.42	0.40	428
Feb 09 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0
Feb 08 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0
Feb 07 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0
Feb 06 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0
Feb 05 2024	0.445	-0.025	-5.32%	0.42	0.445	0.42	590

Zoned Properties (QB)

Delayed Upgrade Clock