기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Zoned Properties Inc (QB) | ZDPY | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.53 | 0.53 | 0.60 | 0.60 | 0.55 |
ZDPY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.481 | 0.60 | 0.45 | 0.5837192 | 12,784 | 0.119 | 24.74% |
1개월 | 0.49 | 0.70 | 0.45 | 0.5377517 | 7,825 | 0.11 | 22.45% |
3개월 | 0.40 | 0.70 | 0.35 | 0.5110937 | 4,998 | 0.20 | 50.00% |
6개월 | 0.4001 | 0.70 | 0.35 | 0.4947376 | 3,807 | 0.1999 | 49.96% |
1년 | 0.61 | 0.80 | 0.35 | 0.5505409 | 3,686 | -0.01 | -1.64% |
3년 | 0.472 | 0.95 | 0.35 | 0.6930485 | 5,060 | 0.128 | 27.12% |
5년 | 0.36 | 1.00 | 0.115 | 0.4976435 | 7,213 | 0.24 | 66.67% |
ZDPY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.55 | -0.05 | -8.33% | 0.53 | 0.55 | 0.53 | 300 |
02 5월(5) 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0 |
01 5월(5) 2024 | 0.60 | 0.02 | 3.45% | 0.54 | 0.60 | 0.54 | 7,582 |
30 4월(4) 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
27 4월(4) 2024 | 0.58 | 0.035 | 6.42% | 0.481 | 0.60 | 0.45 | 30,470 |
26 4월(4) 2024 | 0.545 | 0.0047 | 0.87% | 0.545 | 0.545 | 0.50 | 400 |
25 4월(4) 2024 | 0.5403 | 0.00 | 0.00% | 0.4808 | 0.5403 | 0.4808 | 400 |
24 4월(4) 2024 | 0.5403 | -0.0395 | -6.81% | 0.5998 | 0.60 | 0.4806 | 1,923 |
23 4월(4) 2024 | 0.5798 | -0.02 | -3.33% | 0.4806 | 0.5798 | 0.4806 | 1,400 |
20 4월(4) 2024 | 0.5998 | 0.00 | 0.00% | 0.5998 | 0.5998 | 0.5998 | 0 |
19 4월(4) 2024 | 0.5998 | 0.00 | 0.00% | 0.5998 | 0.5998 | 0.5998 | 0 |
18 4월(4) 2024 | 0.5998 | 0.1098 | 22.41% | 0.5402 | 0.5998 | 0.4806 | 2,300 |
17 4월(4) 2024 | 0.49 | -0.11 | -18.33% | 0.52789 | 0.52789 | 0.48 | 12,566 |
16 4월(4) 2024 | 0.60 | 0.083 | 16.05% | 0.55239 | 0.61 | 0.55239 | 1,360 |
13 4월(4) 2024 | 0.517 | 0.0021 | 0.41% | 0.51 | 0.70 | 0.51 | 63,578 |
12 4월(4) 2024 | 0.5149 | 0.0337 | 7.00% | 0.5149 | 0.5149 | 0.5149 | 300 |
11 4월(4) 2024 | 0.4812 | 0.00 | 0.00% | 0.4812 | 0.4812 | 0.4812 | 250 |
10 4월(4) 2024 | 0.4812 | -0.00927 | -1.89% | 0.48 | 0.4812 | 0.48 | 827 |
09 4월(4) 2024 | 0.49047 | -0.007 | -1.41% | 0.48 | 0.49047 | 0.48 | 1,200 |
06 4월(4) 2024 | 0.49747 | -0.00498 | -0.99% | 0.49 | 0.49747 | 0.49 | 350 |
05 4월(4) 2024 | 0.50245 | 0.00498 | 1.00% | 0.50245 | 0.50245 | 0.50245 | 100 |
04 4월(4) 2024 | 0.49747 | -0.01253 | -2.46% | 0.49 | 0.49747 | 0.49 | 1,100 |