Zedcor Inc. (ZDCAF)
OTCMKTS
· Delayed Price · Currency is USD
2.220
0.00 (0.00%)
May 13, 2025, 9:30 AM EDT
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 11,478 |
| Mar 28, 2025 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -1.95% | 6,606 |
| Mar 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 12.90% | 1,600 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 7,030 |
| Mar 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,000 |
| Mar 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2,600 |
| Mar 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 10,300 |
| Mar 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 3,900 |
| Mar 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 12,600 |
| Mar 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,300 |
| Mar 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 122 |
| Mar 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 300 |
| Mar 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 10,700 |
| Mar 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -6.53% | 3,513 |
| Mar 11, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 5.91% | 9,860 |
| Mar 10, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -6.05% | 2,224 |
| Mar 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,510 |
| Mar 6, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -3.80% | 15,590 |
| Mar 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 15.50% | 1,400 |