Free Trial

Zoned Properties (ZDPY) Stock Chart & Stock Price History

Zoned Properties logo
$0.54
0.00 (0.00%)
(As of 11/1/2024 ET)

Zoned Properties Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-2.19%
3 Month
Performance
-3.76%
6 Month
Performance
-1.82%
Year-To-Date
Performance
+8.00%
1 Year
Performance
+34.97%
Receive ZDPY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zoned Properties and its competitors with MarketBeat's FREE daily newsletter

ZDPY Stock Chart for Saturday, November, 2, 2024

Zoned Properties Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/28/2024$0.54$0.54$0.54$0.50600 shs$0.00
10/25/2024$0.54$0.54$0.54$0.50600 shs$0.00
10/24/2024$0.51$0.54
+5.86%
$0.54$0.511,125 shs$0.00
10/23/2024$0.52$0.51
-1.92%
$0.51$0.51487 shs$0.00
10/22/2024$0.54$0.52
-3.69%
$0.52$0.51700 shs$0.00
10/18/2024$0.54$0.54$0.54$0.502,089 shs$0.00
10/17/2024$0.53$0.54
+2.86%
$0.54$0.502,089 shs$0.00
10/16/2024$0.51$0.53
+2.94%
$0.53$0.521,617 shs$0.00
10/15/2024$0.51$0.51$0.51$0.51400 shs$0.00
10/14/2024$0.52$0.51
-1.92%
$0.51$0.51400 shs$0.00
10/11/2024$0.52$0.52$0.52$0.511,530 shs$0.00
10/10/2024$0.52$0.52$0.52$0.511,530 shs$0.00
10/09/2024$0.53$0.52
-1.89%
$0.54$0.509,036 shs$0.00
10/08/2024$0.50$0.53
+6.00%
$0.53$0.5019,939 shs$0.00
10/07/2024$0.54$0.50
-7.30%
$0.54$0.5019,315 shs$0.00
10/04/2024$0.55$0.54
-2.18%
$0.55$0.542,050 shs$0.00
10/03/2024$0.55$0.55
-0.13%
$0.55$0.55100 shs$0.00
10/02/2024$0.54$0.55
+2.24%
$0.55$0.55550 shs$0.00
10/01/2024$0.54$0.54$0.55$0.5310,900 shs$0.00
09/30/2024$0.58$0.54
-6.90%
$0.55$0.5310,900 shs$0.00
09/27/2024$0.59$0.58
-1.69%
$0.59$0.514,577 shs$0.00
09/24/2024$0.57$0.59
+3.49%
$0.59$0.55200 shs$0.00
09/23/2024$0.57$0.57
+0.02%
$0.57$0.551,652 shs$0.00
09/20/2024$0.57$0.57
+0.88%
$0.58$0.551,300 shs$0.00
09/19/2024$0.55$0.57
+2.71%
$0.57$0.561,183 shs$0.00
09/18/2024$0.56$0.55
-1.59%
$0.56$0.5524,087 shs$0.00
09/17/2024$0.58$0.56
-4.39%
$0.58$0.555,215 shs$0.00
09/16/2024$0.58$0.58
+0.01%
$0.58$0.582,873 shs$0.00
09/13/2024$0.60$0.58
-2.57%
$0.59$0.572,873 shs$0.00
09/12/2024$0.60$0.60$0.60$0.60450 shs$0.00
09/11/2024$0.57$0.60
+4.48%
$0.60$0.60450 shs$0.00
09/10/2024$0.60$0.57
-4.20%
$0.57$0.563,830 shs$0.00
09/09/2024$0.60$0.60
-0.08%
$0.60$0.59241 shs$0.00
09/06/2024$0.60$0.60$0.60$0.56460 shs$0.00
09/05/2024$0.61$0.60
-0.83%
$0.60$0.56460 shs$0.00
09/03/2024$0.61$0.61$0.64$0.56300 shs$0.00
09/02/2024$0.61$0.61$0.64$0.56300 shs$0.00
08/30/2024$0.58$0.61
+3.58%
$0.64$0.56376 shs$0.00
08/29/2024$0.60$0.58
-2.65%
$0.62$0.564,707 shs$0.00
08/28/2024$0.59$0.60
+1.69%
$0.60$0.601,000 shs$0.00
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
08/27/2024$0.59$0.59$0.60$0.573,950 shs$0.00
08/26/2024$0.57$0.59
+3.12%
$0.60$0.578,350 shs$0.00
08/23/2024$0.59$0.57
-2.70%
$0.57$0.57101 shs$0.00
08/22/2024$0.56$0.59
+4.26%
$0.59$0.55300 shs$0.00
08/21/2024$0.57$0.56
-1.79%
$0.56$0.55550 shs$0.00
08/20/2024$0.56$0.57
+1.83%
$0.57$0.55600 shs$0.00
08/19/2024$0.58$0.56
-2.38%
$0.58$0.551,905 shs$0.00
08/16/2024$0.60$0.58
-3.70%
$0.60$0.562,085 shs$0.00
08/15/2024$0.59$0.60
+1.27%
$0.60$0.581,898 shs$0.00
08/14/2024$0.59$0.59
+1.28%
$0.59$0.59220 shs$0.00
08/13/2024$0.58$0.59
+0.53%
$0.59$0.573,400 shs$0.00
08/12/2024$0.58$0.58
-0.01%
$0.59$0.58300 shs$0.00
08/09/2024$0.60$0.58
-4.10%
$0.59$0.58200 shs$0.00
08/07/2024$0.60$0.60
+0.00%
$0.60$0.573,600 shs$0.00
08/06/2024$0.60$0.60
+1.60%
$0.60$0.573,500 shs$0.00
08/05/2024$0.56$0.60
+6.10%
$0.60$0.60100 shs$0.00
08/02/2024$0.56$0.56$0.58$0.561,122 shs$0.00
08/01/2024$0.60$0.56
-6.48%
$0.58$0.561,122 shs$0.00


This page (OTCMKTS:ZDPY) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners