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

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

ZDPY Zoned Properties Inc (QB)

0.55225

0.02715 (5.17%)

Jun 13 2025 - Closed

15 min delayed - Upgrade to Realtime

ZDPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2025	0.55225	0.02715	5.17%	0.6045	0.6045	0.50	2,110
Jun 12 2025	0.5251	0.0001	0.02%	0.50	0.56005	0.50	4,581
Jun 11 2025	0.525	-0.025	-4.55%	0.53	0.56	0.50	6,041
Jun 10 2025	0.55	0.035	6.80%	0.46765	0.58	0.46765	3,165
Jun 09 2025	0.515	-0.025	-4.63%	0.435	0.57	0.42	14,265
Jun 06 2025	0.54	0.00	0.00%	0.54	0.54	0.54	0
Jun 05 2025	0.54	-0.04495	-7.68%	0.54	0.54	0.54	11,510
Jun 04 2025	0.58495	0.09495	19.38%	0.475	0.605	0.475	48,701
Jun 03 2025	0.49	0.00	0.00%	0.475	0.49	0.475	500
Jun 02 2025	0.49	0.00745	1.54%	0.47	0.49	0.47	1,700
May 30 2025	0.48255	0.04255	9.67%	0.46	0.48255	0.46	36,430
May 29 2025	0.44	-0.02	-4.35%	0.44	0.44	0.42	1,234
May 28 2025	0.46	0.0125	2.79%	0.46	0.46	0.46	500
May 27 2025	0.4475	0.0125	2.87%	0.435	0.4475	0.435	200
May 23 2025	0.435	-0.003	-0.68%	0.4225	0.435	0.4225	200
May 22 2025	0.438	0.00708	1.64%	0.4379	0.4475	0.4225	59,760
May 21 2025	0.430925	-0.01158	-2.62%	0.41	0.4425	0.40	9,850
May 20 2025	0.4425	0.00	0.00%	0.4425	0.4425	0.4425	0
May 19 2025	0.4425	0.00	0.00%	0.42	0.4425	0.42	1,580
May 16 2025	0.4425	0.00	0.00%	0.42	0.4425	0.42	9,613
May 15 2025	0.4425	0.0226	5.38%	0.39	0.4425	0.39	1,100
May 14 2025	0.4199	0.02995	7.68%	0.4199	0.4199	0.36	5,400
May 13 2025	0.38995	-0.00003	-0.01%	0.38	0.38995	0.374975	305
May 12 2025	0.389975	-0.00903	-2.26%	0.38	0.389975	0.38	215
May 09 2025	0.399	0.00	0.00%	0.399	0.399	0.399	0
May 08 2025	0.399	-0.021	-5.00%	0.38	0.39995	0.38	6,900
May 07 2025	0.42	0.00	0.00%	0.42	0.42	0.42	0
May 06 2025	0.42	-0.02	-4.55%	0.41	0.44	0.41	2,500
May 05 2025	0.44	0.00	0.00%	0.44	0.44	0.44	1,530
May 02 2025	0.44	0.03	7.32%	0.38	0.44	0.38	6,500
May 01 2025	0.41	0.00	0.00%	0.39	0.41	0.39	10,605
Apr 30 2025	0.41	0.005	1.23%	0.385	0.41	0.385	1,800
Apr 29 2025	0.405	0.00	0.00%	0.405	0.405	0.405	0
Apr 28 2025	0.405	0.00	0.00%	0.405	0.405	0.405	0
Apr 25 2025	0.405	-0.015	-3.57%	0.405	0.42	0.36	1,000
Apr 24 2025	0.42	0.04775	12.83%	0.439	0.439	0.39	619
Apr 23 2025	0.37225	-0.01775	-4.55%	0.37	0.3945	0.364	3,640
Apr 22 2025	0.39	0.00	0.00%	0.39	0.39	0.39	0
Apr 21 2025	0.39	-0.005	-1.27%	0.35	0.394	0.35	3,617
Apr 17 2025	0.395	0.00795	2.05%	0.44	0.44	0.395	200
Apr 16 2025	0.38705	0.00	0.00%	0.38705	0.38705	0.38705	0
Apr 15 2025	0.38705	0.00055	0.14%	0.3261	0.38705	0.3261	535
Apr 14 2025	0.3865	0.00	0.00%	0.3865	0.3865	0.3865	0
Apr 11 2025	0.3865	0.00	0.00%	0.3865	0.3865	0.3865	0
Apr 10 2025	0.3865	0.00	0.00%	0.3865	0.3865	0.3865	0
Apr 09 2025	0.3865	0.00	0.00%	0.3865	0.3865	0.3865	0
Apr 08 2025	0.3865	0.00	0.00%	0.3865	0.3865	0.3865	0
Apr 07 2025	0.3865	-0.02282	-5.58%	0.325	0.3865	0.325	500
Apr 04 2025	0.40932	0.05932	16.95%	0.40932	0.40932	0.40932	100
Apr 03 2025	0.35	0.00	0.00%	0.35	0.35	0.35	0
Apr 02 2025	0.35	-0.032	-8.38%	0.35	0.40	0.34375	4,501
Apr 01 2025	0.382	0.00	0.00%	0.382	0.382	0.382	0
Mar 31 2025	0.382	-0.0679	-15.09%	0.382	0.382	0.382	252
Mar 28 2025	0.4499	0.05995	15.37%	0.36998	0.4499	0.36998	438
Mar 27 2025	0.38995	0.03295	9.23%	0.325	0.38995	0.325	2,200
Mar 26 2025	0.357	-0.048	-11.85%	0.36	0.45	0.357	1,600
Mar 25 2025	0.405	0.045	12.50%	0.398	0.44	0.32	53,272
Mar 24 2025	0.36	0.00144	0.40%	0.36	0.36	0.36	100
Mar 21 2025	0.35856	-0.01294	-3.48%	0.34	0.398	0.34	2,376
Mar 20 2025	0.3715	0.00	0.00%	0.3715	0.3715	0.3715	0
Mar 19 2025	0.3715	0.00	0.00%	0.3715	0.3715	0.3715	0
Mar 18 2025	0.3715	0.00	0.00%	0.3715	0.3715	0.3715	0
Mar 17 2025	0.3715	0.00	0.00%	0.3715	0.3715	0.3715	0

Zoned Properties (QB)

Delayed Upgrade Clock