Historical Data for Zoned Properties Inc (ZDPY)

$ 0.41005   -0.01995 (-4.64%) Volume: 3.04k 9:41 AM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 0.43 0.43 0.41005 0.41005 3.04k -0.01995 -4.64% 0.41005 1.29k 4
11/30/20 0.42495 0.43 0.41755 0.43 1.74k 0.005 1.18% 0.43 743.49 4
11/27/20 0.45 0.45 0.41995 0.425 2.94k -0.00495 -1.15% 0.425 1.24k 6
11/25/20 0.42045 0.42995 0.40 0.42995 1.46k -0.005 -1.15% 0.42995 595.74 4
11/24/20 0.41 0.43495 0.41 0.43495 6.21k 0.02995 7.40% 0.43495 2.61k 7
11/23/20 0.46 0.46 0.40 0.405 35.68k -0.055 -11.96% 0.405 14.51k 14
11/20/20 0.4495 0.4645 0.4495 0.46 4.18k -0.015 -3.16% 0.46 1.9k 6
11/19/20 0.44 0.489 0.4155 0.475 70.6k 0.0507 11.95% 0.475 31.99k 49
11/18/20 0.418 0.45 0.418 0.4243 15.56k -0.01195 -2.74% 0.4243 6.75k 24
11/17/20 0.45 0.45 0.4175 0.43625 1.01k 0.00 0.00% 0.43625 429.62 9
11/16/20 0.435 0.43625 0.4225 0.43625 11.88k 0.01375 3.25% 0.43625 5.16k 15
11/13/20 0.45 0.45 0.38 0.4225 31.44k -0.0275 -6.11% 0.4225 13.74k 14
11/12/20 0.435 0.45 0.435 0.45 1.22k 0.01 2.27% 0.45 533.75 4
11/11/20 0.4005 0.4487 0.3987 0.44 21.9k 0.01 2.33% 0.44 9.25k 26
11/10/20 0.4001 0.43 0.39505 0.43 26.2k 0.005 1.18% 0.43 10.62k 19
11/09/20 0.39005 0.43 0.39005 0.425 6.47k 0.02495 6.24% 0.425 2.6k 10
11/06/20 0.38005 0.4507 0.38005 0.40005 25.79k 0.01255 3.24% 0.40005 10.95k 20
11/05/20 0.35005 0.39 0.35005 0.3875 27.42k 0.0275 7.64% 0.3875 10.23k 23
11/04/20 0.27 0.379 0.27 0.36 15.16k 0.00 0.00% 0.36 5.09k 14
11/03/20 0.33005 0.36505 0.3255 0.36 29.18k 0.025 7.46% 0.36 10.12k 19
11/02/20 0.28875 0.3425 0.28875 0.335 32.5k 0.0155 4.85% 0.335 10.32k 22