Historical Data for Zoned Properties Inc (ZDPY)

$ 0.325 0.00 (0.00%) Volume: 1.12k 12:34 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 0.325 0.325 0.325 0.325 1.12k 0.00 0.00% 0.325 362.38 3
10/17/19 0.325 0.325 0.325 0.325 1,000 0.0165 5.35% 0.325 325.00 1
10/16/19 0.30 0.3125 0.292 0.3085 12.36k 0.01345 4.56% 0.3085 3.75k 11
10/15/19 0.29505 0.29505 0.29505 0.29505 1k 0.00 0.00% 0.29505 296.23 2
10/14/19 0.32745 0.32745 0.235 0.29505 10.23k -0.0324 -9.89% 0.29505 2.89k 10
10/11/19 0.32745 0.32745 0.29 0.32745 5.55k 0.00 0.00% 0.32745 1.74k 6
10/10/19 0.30995 0.32745 0.24 0.32745 9.4k 0.083458 34.21% 0.32745 2.74k 12
10/09/19 0.24 0.243992 0.24 0.243992 460 -0.045908 -15.84% 0.243992 110.40 3
10/08/19 0.25 0.2899 0.25 0.2899 4.78k 0.0099 3.54% 0.2899 1.27k 7
10/07/19 0.28 0.28 0.25 0.28 16.16k 0.0369 15.18% 0.28 4.39k 13
10/04/19 0.2431 0.2431 0.2431 0.2431 2.5k -0.0468 -16.14% 0.2431 607.75 1
10/03/19 0.2899 0.2899 0.2899 0.2899 147 0.00 0.00% 0.2899 42.62 2
10/02/19 0.27 0.2899 0.243 0.2899 11.17k -0.0001 -0.03% 0.2899 2.96k 8
10/01/19 0.2885 0.29 0.2885 0.29 762 0.00 0.00% 0.29 220.62 3
09/30/19 0.29 0.29 0.29 0.29 3.94k 0.00 0.00% 0.29 1.14k 5
09/27/19 0.29 0.295 0.29 0.29 17.7k 0.02 7.41% 0.29 5.18k 18
09/26/19 0.27 0.2998 0.23 0.27 10.35k -0.015 -5.26% 0.27 2.88k 8
09/25/19 0.27 0.285 0.27 0.285 2.7k -0.025 -8.06% 0.285 766.50 3
09/24/19 0.27 0.31 0.27 0.31 6.25k 0.00 0.00% 0.31 1.87k 8
09/23/19 0.29 0.31 0.27 0.31 5.42k 0.01 3.33% 0.31 1.62k 11
09/20/19 0.30 0.31 0.30 0.30 12.1k -0.0196 -6.13% 0.30 3.67k 6
09/19/19 0.28235 0.3197 0.26 0.3196 10.2k -0.0001 -0.03% 0.3196 3k 9
09/18/19 0.32 0.32 0.30 0.3197 18.3k -0.0003 -0.09% 0.3197 5.67k 8