Zedcor Inc. (ZDCAF)
OTCMKTS · Delayed Price · Currency is USD
3.220
-0.490 (-13.21%)
Mar 27, 2026, 3:38 PM EST
ZDCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.52 | 3.52 | 3.22 | 3.22 | 3.22 | -13.21% | 84,995 |
| Mar 26, 2026 | 3.66 | 3.71 | 3.65 | 3.71 | 3.71 | 4.21% | 45,401 |
| Mar 25, 2026 | 4.00 | 4.00 | 3.56 | 3.56 | 3.56 | - | 14,596 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.56 | 3.56 | 3.56 | -5.57% | 8,800 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.75 | 3.77 | 3.77 | -2.08% | 32,176 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 24,881 |
| Mar 19, 2026 | 4.03 | 4.03 | 3.85 | 3.85 | 3.85 | -6.33% | 21,347 |
| Mar 17, 2026 | 4.86 | 4.86 | 3.91 | 4.11 | 4.11 | 2.75% | 44,568 |
| Mar 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 24,919 |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.63% | 47,513 |
| Mar 12, 2026 | 4.02 | 4.02 | 3.87 | 3.94 | 3.94 | -2.81% | 68,801 |
| Mar 11, 2026 | 3.87 | 4.05 | 3.87 | 4.05 | 4.05 | 0.20% | 32,106 |
| Mar 10, 2026 | 3.88 | 4.87 | 3.85 | 4.04 | 4.04 | 3.67% | 58,180 |
| Mar 9, 2026 | 3.90 | 3.94 | 3.83 | 3.90 | 3.90 | -2.04% | 50,109 |
| Mar 6, 2026 | 3.98 | 4.03 | 3.98 | 3.98 | 3.98 | -0.75% | 10,112 |
| Mar 5, 2026 | 4.18 | 4.18 | 4.00 | 4.01 | 4.01 | -3.61% | 24,765 |
| Mar 4, 2026 | 4.25 | 4.25 | 4.09 | 4.16 | 4.16 | 1.46% | 13,432 |
| Mar 3, 2026 | 4.10 | 4.14 | 4.04 | 4.10 | 4.10 | -4.65% | 29,344 |
| Mar 2, 2026 | 4.87 | 4.90 | 4.22 | 4.30 | 4.30 | 5.91% | 7,430 |
| Feb 27, 2026 | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -1.69% | 31,553 |
| Feb 26, 2026 | 3.90 | 4.15 | 3.90 | 4.13 | 4.13 | -0.24% | 3,958 |
| Feb 25, 2026 | 4.18 | 4.90 | 4.14 | 4.14 | 4.14 | -1.43% | 32,953 |
| Feb 24, 2026 | 4.25 | 4.85 | 4.20 | 4.20 | 4.20 | -15.15% | 4,064 |
| Feb 23, 2026 | 4.95 | 4.95 | 4.20 | 4.95 | 4.95 | 10.49% | 16,525 |
| Feb 20, 2026 | 4.95 | 4.95 | 4.38 | 4.48 | 4.48 | -4.07% | 7,970 |
| Feb 19, 2026 | 4.40 | 4.95 | 4.40 | 4.67 | 4.67 | 6.14% | 21,234 |
| Feb 18, 2026 | 4.95 | 4.95 | 4.35 | 4.40 | 4.40 | -2.22% | 6,263 |
| Feb 17, 2026 | 4.50 | 4.95 | 4.40 | 4.50 | 4.50 | -8.91% | 32,502 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.25 | 4.94 | 4.94 | 12.27% | 19,656 |
| Feb 12, 2026 | 4.50 | 5.00 | 4.35 | 4.40 | 4.40 | -1.52% | 39,446 |
| Feb 11, 2026 | 4.67 | 4.67 | 4.47 | 4.47 | 4.47 | -3.91% | 5,784 |
| Feb 10, 2026 | 4.62 | 5.00 | 4.55 | 4.65 | 4.65 | 1.09% | 50,815 |
| Feb 9, 2026 | 4.50 | 4.60 | 4.47 | 4.60 | 4.60 | 2.22% | 31,800 |
| Feb 6, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 1.58% | 49,162 |
| Feb 5, 2026 | 4.34 | 5.00 | 4.25 | 4.43 | 4.43 | 2.07% | 27,058 |
| Feb 4, 2026 | 4.37 | 4.43 | 4.31 | 4.34 | 4.34 | -0.71% | 7,260 |
| Feb 3, 2026 | 4.00 | 4.37 | 3.90 | 4.37 | 4.37 | 2.13% | 6,667 |
| Jan 30, 2026 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | 0.23% | 27,804 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -5.11% | 4,703 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 16,780 |
| Jan 26, 2026 | 4.50 | 4.70 | 4.40 | 4.70 | 4.70 | 9.40% | 9,652 |
| Jan 23, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.37% | 24,743 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -0.23% | 36,881 |
| Jan 21, 2026 | 4.23 | 4.29 | 4.16 | 4.29 | 4.29 | 1.66% | 43,931 |
| Jan 20, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | -1.40% | 13,546 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.25 | 4.28 | 4.28 | -1.61% | 49,095 |
| Jan 15, 2026 | 3.96 | 4.35 | 3.96 | 4.35 | 4.35 | 10.41% | 49,834 |
| Jan 14, 2026 | 4.50 | 4.50 | 3.94 | 3.94 | 3.94 | 1.03% | 43,260 |
| Jan 13, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -2.74% | 22,362 |
| Jan 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 35,920 |