Zedcor Inc. (ZDCAF)
OTCMKTS
· Delayed Price · Currency is USD
2.500
-0.050 (-1.96%)
Jun 10, 2025, 4:00 PM EDT
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 3,380 |
| Jun 10, 2025 | 2.55 | 2.56 | 2.50 | 2.50 | 2.50 | -1.96% | 10,061 |
| Jun 9, 2025 | 2.60 | 2.65 | 2.55 | 2.55 | 2.55 | -1.54% | 13,974 |
| Jun 6, 2025 | 3.00 | 3.00 | 2.59 | 2.59 | 2.59 | -0.77% | 4,800 |
| Jun 5, 2025 | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | -1.36% | 5,900 |
| Jun 4, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | -0.15% | 3,815 |
| Jun 3, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jun 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 108 |
| May 30, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | -1.45% | 3,850 |
| May 29, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 3,358 |
| May 28, 2025 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | 5.45% | 300 |
| May 27, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 6.69% | 17,100 |
| May 23, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 500 |
| May 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 5,213 |
| May 21, 2025 | 2.22 | 2.50 | 2.22 | 2.39 | 2.39 | 7.66% | 14,400 |
| May 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 900 |
| May 19, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| May 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 400 |
| May 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,050 |
| May 14, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 3,200 |
| May 13, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,700 |
| May 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,300 |
| May 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 400 |
| May 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 4,770 |
| May 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 8,500 |
| May 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 400 |
| May 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 14,900 |
| May 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,400 |
| May 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 373 |
| Apr 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 500 |
| Apr 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 500 |
| Apr 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Apr 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Apr 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 600 |
| Apr 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,000 |
| Apr 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 200 |
| Apr 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 500 |
| Apr 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 14.74% | 5,100 |
| Apr 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,500 |
| Apr 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,800 |
| Apr 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,200 |
| Apr 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,100 |
| Apr 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 8,385 |
| Apr 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 8,500 |
| Apr 7, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 10,000 |
| Apr 4, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -5.29% | 16,535 |
| Apr 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.53% | 3,600 |
| Apr 2, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.53% | 5,300 |
| Apr 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,300 |