Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Zoned Properties Inc (OP: ZDPY )

0.6480 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.6480 0 +0.00(+0.00%)
Jun 10, 2024 0.6480 8 -0.00(-0.31%)
Jun 07, 2024 0.6200 0.6500 0.6000 0.6500 1,948 +0.03(+4.00%)
Jun 06, 2024 0.6010 0.6250 0.6000 0.6250 2,819 -0.02(-3.10%)
Jun 05, 2024 0.6450 0.6450 0.6000 0.6450 350 +0.00(+0.00%)
Jun 04, 2024 0.6450 0.6450 0.6000 0.6450 1,100 +0.00(+0.00%)
Jun 03, 2024 0.6270 0.6450 0.6200 0.6450 401 +0.00(+0.00%)
May 31, 2024 0.5800 0.6700 0.5800 0.6450 1,470 +0.00(+0.00%)
May 30, 2024 0.6000 0.6450 0.6000 0.6450 1,400 +0.00(+0.00%)
May 29, 2024 0.6450 0.6450 0.6450 0.6450 100 -0.01(-0.77%)
May 28, 2024 0.6100 0.6500 0.6100 0.6500 417 -0.04(-6.47%)
May 22, 2024 0.6950 0 -0.00(-0.70%)
May 21, 2024 0.6999 0.6999 0.6999 0.6999 150 +0.05(+7.68%)
May 20, 2024 0.6500 0.6500 0.6200 0.6500 1,676 -0.02(-2.97%)
May 17, 2024 0.6001 0.6850 0.5700 0.6699 34,723 +0.01(+1.50%)
May 16, 2024 0.6380 0.6800 0.6380 0.6600 3,302 +0.03(+4.76%)
May 15, 2024 0.6300 0.6600 0.6300 0.6300 2,050 -0.05(-7.35%)
May 14, 2024 0.5800 0.7000 0.5800 0.6800 11,790 +0.09(+15.25%)
May 13, 2024 0.5850 0.5900 0.5850 0.5900 8,640 +0.01(+1.72%)
May 10, 2024 0.5700 0.5800 0.5700 0.5800 922 +0.00(+0.00%)
May 09, 2024 0.5850 0.5909 0.5800 0.5800 2,900 +0.00(+0.00%)
May 08, 2024 0.5500 0.6000 0.5500 0.5800 4,329 +0.03(+5.34%)
May 07, 2024 0.5506 0.5506 0.5506 0.5506 250 -0.00(-0.07%)
May 06, 2024 0.5900 0.5900 0.5300 0.5510 3,400 -0.05(-8.17%)
May 03, 2024 0.5300 0.6000 0.5300 0.6000 200 +0.05(+9.09%)
May 02, 2024 0.5300 0.5500 0.5300 0.5500 300 -0.05(-8.33%)
Apr 30, 2024 0.6000 0 +0.02(+3.45%)
Apr 26, 2024 0.5800 0 +0.03(+6.42%)
Apr 25, 2024 0.5450 0.5450 0.5000 0.5450 400 +0.00(+0.87%)
Apr 24, 2024 0.4808 0.5403 0.4808 0.5403 400 +0.00(+0.00%)
Apr 23, 2024 0.5998 0.6000 0.4806 0.5403 1,923 -0.04(-6.81%)
Apr 22, 2024 0.4806 0.5798 0.4806 0.5798 1,400 -0.02(-3.33%)
Apr 17, 2024 0.5998 0 +0.11(+22.41%)
Apr 16, 2024 0.5279 0.5279 0.4800 0.4900 12,566 -0.11(-18.33%)
Apr 15, 2024 0.6100 0.6100 0.5524 0.6000 1,360 +0.08(+16.05%)
Apr 12, 2024 0.5200 0.7000 0.5100 0.5170 63,578 +0.00(+0.41%)
Apr 11, 2024 0.5149 0.5149 0.5149 0.5149 300 +0.03(+7.00%)
Apr 10, 2024 0.4812 0.4812 0.4812 0.4812 250 +0.00(+0.00%)
Apr 09, 2024 0.4800 0.4812 0.4800 0.4812 827 -0.01(-1.90%)
Apr 08, 2024 0.4905 0.4905 0.4800 0.4905 1,200 -0.01(-1.41%)
Apr 05, 2024 0.4900 0.4975 0.4900 0.4975 350 -0.00(-1.00%)
Apr 04, 2024 0.5025 0.5025 0.5025 0.5025 100 +0.00(+1.01%)
Apr 03, 2024 0.4900 0.4975 0.4900 0.4975 1,100 -0.01(-2.45%)
Apr 02, 2024 0.4800 0.5149 0.4800 0.5100 8,950 +0.01(+2.51%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.