Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.6950 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.1380 0.1380 0.1380 0 +0.01(+5.34%)
May 28, 2020 0.1450 0.1450 0.1310 0.1310 885 -0.01(-9.66%)
May 27, 2020 0.1450 0.1450 0.1450 50 +0.00(+0.00%)
May 26, 2020 0.1698 0.1698 0.1380 0.1450 10,157 +0.00(+0.00%)
May 20, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 19, 2020 0.1500 0.1500 0.1500 0.1500 180 +0.01(+7.14%)
May 18, 2020 0.1500 0.1500 0.1311 0.1400 5,883 -0.01(-6.67%)
May 15, 2020 0.1600 0.1600 0.1311 0.1500 9,500 +0.02(+14.42%)
May 13, 2020 0.1311 0.1311 0.1311 0 +0.00(+0.00%)
May 12, 2020 0.1311 0.1311 0.1311 10 +0.00(+0.00%)
May 11, 2020 0.1311 0.1311 0.1311 0.1311 2,501 -0.01(-5.55%)
May 08, 2020 0.1388 0.1388 0.1388 4 +0.00(+0.00%)
May 07, 2020 0.1388 0.1388 0.1388 51 +0.00(+0.00%)
May 06, 2020 0.1388 0.1388 0.1388 0.1388 275 +0.01(+5.87%)
May 05, 2020 0.1311 0.1311 0.1311 0.1311 401 -0.01(-9.90%)
May 04, 2020 0.1455 0.1455 0.1455 0.1455 128 +0.01(+10.98%)
May 01, 2020 0.1311 0.1311 0.1311 0.1311 4,900 +0.00(+0.08%)
Apr 30, 2020 0.1455 0.1455 0.1310 0.1310 2,600 +0.00(+0.77%)
Apr 28, 2020 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Apr 27, 2020 0.1300 0.1500 0.1300 0.1500 1,441 +0.01(+11.11%)
Apr 24, 2020 0.1358 0.1358 0.1350 0.1350 16,400 -0.00(-0.52%)
Apr 23, 2020 0.1354 0.1527 0.1354 0.1357 6,050 -0.03(-20.13%)
Apr 22, 2020 0.1700 0.1700 0.1699 0.1699 1,200 -0.00(-0.06%)
Apr 21, 2020 0.1700 0.1700 0.1700 0.1700 2,200 +0.00(+0.00%)
Apr 20, 2020 0.1527 0.1700 0.1353 0.1700 3,861 +0.02(+13.33%)
Apr 17, 2020 0.1500 0.1500 0.1500 0.1500 3,400 -0.01(-6.25%)
Apr 16, 2020 0.1600 0.1600 0.1600 0.1600 2,797 +0.02(+18.26%)
Apr 15, 2020 0.1477 0.1600 0.1353 0.1353 2,353 -0.00(-0.07%)
Apr 14, 2020 0.1353 0.1354 0.1353 0.1354 4,582 +0.00(+0.07%)
Apr 13, 2020 0.1353 0.1353 0.1353 0.1353 101 -0.01(-9.56%)
Apr 08, 2020 0.1496 0.1496 0.1496 0 -0.00(-0.27%)
Apr 07, 2020 0.1500 0.1700 0.1474 0.1500 12,401 +0.01(+8.54%)
Apr 06, 2020 0.1382 0.1382 0.1382 0.1382 150 -0.00(-0.43%)
Apr 02, 2020 0.1388 0.1388 0.1388 0 +0.00(+1.61%)
Apr 01, 2020 0.1353 0.1366 0.1353 0.1366 4,284 -0.08(-37.88%)
Mar 31, 2020 0.2199 0.2199 0.2199 0.2199 152 +0.06(+41.60%)
Mar 30, 2020 0.1357 0.2198 0.1357 0.1553 4,252 +0.01(+3.53%)
Mar 27, 2020 0.1799 0.1799 0.1301 0.1500 2,700 -0.03(-16.62%)
Mar 26, 2020 0.1799 0.1799 0.1799 0.1799 540 +0.05(+37.33%)
Mar 25, 2020 0.1301 0.1310 0.1301 0.1310 304 -0.00(-0.08%)
Mar 24, 2020 0.1311 0.1311 0.1311 3 +0.00(+0.00%)
Mar 23, 2020 0.1550 0.1800 0.1300 0.1311 6,010 -0.05(-27.17%)
Mar 20, 2020 0.1550 0.1800 0.1550 0.1800 700 +0.05(+38.36%)
Mar 19, 2020 0.1300 0.1350 0.1300 0.1301 27,089 -0.01(-7.07%)
Mar 18, 2020 0.1400 0.1400 0.1400 0.1400 18,893 +0.00(+0.00%)
Mar 16, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 13, 2020 0.1900 0.1900 0.1400 0.1400 6,500 -0.02(-15.15%)
Mar 12, 2020 0.1500 0.1650 0.1500 0.1650 1,130 +0.01(+9.93%)
Mar 11, 2020 0.1950 0.1950 0.1400 0.1501 2,452 -0.04(-23.03%)
Mar 10, 2020 0.1350 0.1950 0.1350 0.1950 7,464 +0.06(+44.44%)
Mar 09, 2020 0.1520 0.1700 0.1350 0.1350 20,321 -0.04(-20.59%)
Mar 06, 2020 0.1610 0.1838 0.1610 0.1700 2,600 -0.01(-5.56%)
Mar 05, 2020 0.1800 0.1800 0.1800 0.1800 585 +0.00(+0.00%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 7,029 -0.04(-16.47%)
Mar 03, 2020 0.1900 0.2155 0.1900 0.2155 9,354 +0.02(+9.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.