Skip to main content
logo
Zedcor Inc. (ZDCAF)
OTCMKTS · Delayed Price · Currency is USD
2.950
+0.010 (0.34%)
Jul 16, 2025, 4:00 PM EDT

Zedcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20252.942.952.942.952.950.34%1,424
Jul 15, 20252.942.942.942.942.940.10%13,715
Jul 14, 20252.942.942.942.942.94-3.70%15,000
Jul 11, 20253.053.053.053.053.05-1.61%8,300
Jul 10, 20253.103.103.103.103.10-16,436
Jul 9, 20253.083.103.083.103.105.08%19,100
Jul 8, 20252.952.952.952.952.95-500
Jul 7, 20252.952.952.952.952.95-6,800
Jul 3, 20252.952.952.952.952.957.27%7,868
Jul 2, 20252.752.752.752.752.75-2,200
Jul 1, 20252.752.752.752.752.75--
Jun 30, 20252.752.752.752.752.75-100
Jun 27, 20252.752.752.752.752.75-24,000
Jun 26, 20252.752.752.752.752.75-4,200
Jun 25, 20252.752.752.752.752.75-1,400
Jun 24, 20252.752.752.752.752.753.77%4,200
Jun 23, 20252.652.652.652.652.65-300
Jun 20, 20252.652.652.652.652.65-600
Jun 18, 20252.652.652.652.652.65-714
Jun 17, 20252.652.652.652.652.655.54%800
Jun 16, 20252.532.532.512.512.51-1.53%4,893
Jun 13, 20252.652.652.532.552.552.00%16,100
Jun 12, 20252.502.502.502.502.50-3,400
Jun 11, 20252.502.502.502.502.50-3,380
Jun 10, 20252.552.562.502.502.50-1.96%10,061
Jun 9, 20252.602.652.552.552.55-1.54%13,974
Jun 6, 20253.003.002.592.592.59-0.77%4,800
Jun 5, 20252.672.672.612.612.61-1.36%5,900
Jun 4, 20252.642.652.642.652.65-0.15%3,815
Jun 3, 20252.652.652.652.652.65--
Jun 2, 20252.652.652.652.652.65-108
May 30, 20252.602.652.602.652.65-1.45%3,850
May 29, 20252.692.692.692.692.69-3,358
May 28, 20252.652.692.652.692.695.45%300
May 27, 20252.552.552.552.552.556.69%17,100
May 23, 20252.392.392.392.392.39-500
May 22, 20252.392.392.392.392.39-5,213
May 21, 20252.222.502.222.392.397.66%14,400
May 20, 20252.222.222.222.222.22-900
May 19, 20252.222.222.222.222.22--
May 16, 20252.222.222.222.222.22-400
May 15, 20252.222.222.222.222.22-1,050
May 14, 20252.222.222.222.222.22-3,200
May 13, 20252.222.222.222.222.22-1,700
May 12, 20252.222.222.222.222.22-1,300
May 9, 20252.222.222.222.222.22-400
May 8, 20252.222.222.222.222.220.91%4,770
May 7, 20252.202.202.202.202.200.92%8,500
May 6, 20252.182.182.182.182.18-400
May 5, 20252.182.182.182.182.18-14,900