OTCMKTS:ZDPY
Zoned Properties Stock Price (Quote)
$0.551
-0.0490 (-8.17%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ZDPY stock ended at $0.551. This is 8.17% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 11.32% from a day low at $0.530 to a day high of $0.590. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $0.590 | $0.590 | $0.530 | $0.551 | 3 400 |
| May 03, 2024 | $0.530 | $0.600 | $0.530 | $0.600 | 200 |
| May 02, 2024 | $0.530 | $0.550 | $0.530 | $0.550 | 300 |
| May 01, 2024 | $0.600 | $0.600 | $0.600 | $0.600 | 0 |
| Apr 30, 2024 | $0.540 | $0.600 | $0.540 | $0.600 | 7 480 |
| Apr 29, 2024 | $0.580 | $0.580 | $0.580 | $0.580 | 0 |
| Apr 26, 2024 | $0.481 | $0.600 | $0.450 | $0.580 | 30 470 |
| Apr 25, 2024 | $0.545 | $0.545 | $0.500 | $0.545 | 400 |
| Apr 24, 2024 | $0.481 | $0.540 | $0.481 | $0.540 | 400 |
| Apr 23, 2024 | $0.600 | $0.600 | $0.481 | $0.540 | 1 923 |
| Apr 22, 2024 | $0.481 | $0.580 | $0.481 | $0.580 | 1 400 |
| Apr 19, 2024 | $0.600 | $0.600 | $0.600 | $0.600 | 0 |
| Apr 18, 2024 | $0.600 | $0.600 | $0.600 | $0.600 | 0 |
| Apr 17, 2024 | $0.540 | $0.600 | $0.481 | $0.600 | 2 300 |
| Apr 16, 2024 | $0.528 | $0.528 | $0.480 | $0.490 | 12 566 |
| Apr 15, 2024 | $0.552 | $0.610 | $0.552 | $0.600 | 1 360 |
| Apr 12, 2024 | $0.510 | $0.700 | $0.510 | $0.517 | 63 578 |
| Apr 11, 2024 | $0.515 | $0.515 | $0.515 | $0.515 | 300 |
| Apr 10, 2024 | $0.481 | $0.481 | $0.481 | $0.481 | 250 |
| Apr 09, 2024 | $0.480 | $0.481 | $0.480 | $0.481 | 827 |
| Apr 08, 2024 | $0.480 | $0.490 | $0.480 | $0.490 | 1 200 |
| Apr 05, 2024 | $0.490 | $0.497 | $0.490 | $0.497 | 350 |
| Apr 04, 2024 | $0.502 | $0.502 | $0.502 | $0.502 | 100 |
| Apr 03, 2024 | $0.490 | $0.497 | $0.490 | $0.497 | 1 100 |
| Apr 02, 2024 | $0.480 | $0.515 | $0.480 | $0.510 | 8 950 |
