Zedcor Inc. (ZDCAF)
OTCMKTS · Delayed Price · Currency is USD
3.750
+0.160 (4.46%)
Aug 11, 2026, 12:03 PM EST
ZDCAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | 4.62% | 3,959 |
| Aug 10, 2026 | 3.76 | 3.76 | 3.59 | 3.59 | 3.59 | -2.18% | 13,945 |
| Aug 7, 2026 | 3.44 | 3.67 | 3.44 | 3.67 | 3.67 | 5.66% | 14,425 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.44 | 3.47 | 3.47 | -5.23% | 34,567 |
| Aug 5, 2026 | 3.70 | 3.70 | 3.60 | 3.67 | 3.67 | -0.95% | 48,133 |
| Aug 4, 2026 | 3.58 | 3.71 | 3.54 | 3.70 | 3.70 | 3.93% | 45,637 |
| Aug 3, 2026 | 3.40 | 3.58 | 3.40 | 3.56 | 3.56 | 3.13% | 37,333 |
| Jul 31, 2026 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | -0.52% | 5,376 |
| Jul 30, 2026 | 3.56 | 3.57 | 3.42 | 3.47 | 3.47 | -2.53% | 58,639 |
| Jul 29, 2026 | 3.61 | 3.61 | 3.54 | 3.56 | 3.56 | -3.00% | 10,365 |
| Jul 28, 2026 | 3.59 | 3.67 | 3.59 | 3.67 | 3.67 | - | 9,505 |
| Jul 27, 2026 | 3.66 | 3.69 | 3.59 | 3.67 | 3.67 | 0.16% | 85,804 |
| Jul 24, 2026 | 3.67 | 3.73 | 3.66 | 3.66 | 3.66 | 0.38% | 24,466 |
| Jul 23, 2026 | 3.61 | 3.68 | 3.59 | 3.65 | 3.65 | -0.27% | 10,637 |
| Jul 22, 2026 | 3.64 | 3.69 | 3.58 | 3.66 | 3.66 | 0.77% | 38,632 |
| Jul 21, 2026 | 3.58 | 3.64 | 3.55 | 3.63 | 3.63 | 3.77% | 32,819 |
| Jul 20, 2026 | 3.55 | 3.56 | 3.50 | 3.50 | 3.50 | -4.37% | 58,577 |
| Jul 17, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | -0.54% | 12,847 |
| Jul 16, 2026 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | 0.01% | 56,517 |
| Jul 15, 2026 | 3.64 | 3.70 | 3.63 | 3.68 | 3.68 | 2.32% | 65,047 |
| Jul 14, 2026 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | -0.17% | 69,825 |
| Jul 13, 2026 | 3.86 | 3.86 | 3.58 | 3.60 | 3.60 | -6.44% | 89,767 |
| Jul 10, 2026 | 3.75 | 3.88 | 3.75 | 3.85 | 3.85 | 2.39% | 25,784 |
| Jul 9, 2026 | 3.50 | 3.80 | 3.50 | 3.76 | 3.76 | 1.08% | 245,736 |
| Jul 8, 2026 | 3.75 | 3.77 | 3.70 | 3.72 | 3.72 | -2.62% | 22,989 |
| Jul 7, 2026 | 3.87 | 3.89 | 3.75 | 3.82 | 3.82 | -3.00% | 87,844 |
| Jul 6, 2026 | 3.89 | 4.09 | 3.86 | 3.94 | 3.94 | 2.15% | 61,151 |
| Jul 2, 2026 | 4.15 | 4.15 | 3.84 | 3.86 | 3.86 | -8.21% | 80,946 |
| Jul 1, 2026 | 4.15 | 4.54 | 4.15 | 4.20 | 4.20 | 4.63% | 800 |
| Jun 30, 2026 | 3.90 | 4.10 | 3.90 | 4.01 | 4.01 | 4.10% | 62,014 |
| Jun 29, 2026 | 3.88 | 4.00 | 3.84 | 3.86 | 3.86 | -0.19% | 222,385 |
| Jun 26, 2026 | 3.87 | 3.89 | 3.86 | 3.86 | 3.86 | -0.43% | 32,016 |
| Jun 25, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | 0.78% | 87,114 |
| Jun 24, 2026 | 3.22 | 3.90 | 3.22 | 3.85 | 3.85 | -1.03% | 69,650 |
| Jun 23, 2026 | 3.86 | 3.89 | 3.83 | 3.89 | 3.89 | -1.02% | 39,799 |
| Jun 22, 2026 | 3.93 | 3.99 | 3.92 | 3.93 | 3.93 | 0.52% | 31,904 |
| Jun 18, 2026 | 3.70 | 3.91 | 3.70 | 3.91 | 3.91 | 5.67% | 51,352 |
| Jun 17, 2026 | 3.84 | 3.84 | 3.67 | 3.70 | 3.70 | -5.13% | 81,268 |
| Jun 16, 2026 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | -0.51% | 14,685 |
| Jun 15, 2026 | 4.06 | 4.06 | 3.91 | 3.92 | 3.92 | -4.38% | 44,570 |
| Jun 12, 2026 | 4.00 | 4.17 | 4.00 | 4.10 | 4.10 | 2.69% | 49,073 |
| Jun 11, 2026 | 4.00 | 4.04 | 3.98 | 3.99 | 3.99 | -0.45% | 144,895 |
| Jun 10, 2026 | 4.03 | 4.12 | 3.99 | 4.01 | 4.01 | -1.86% | 43,546 |
| Jun 9, 2026 | 4.19 | 4.20 | 4.06 | 4.09 | 4.09 | -1.02% | 53,122 |
| Jun 8, 2026 | 4.55 | 4.55 | 4.10 | 4.13 | 4.13 | -0.39% | 20,750 |
| Jun 5, 2026 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -2.49% | 9,075 |
| Jun 4, 2026 | 4.08 | 4.25 | 4.08 | 4.25 | 4.25 | 3.26% | 13,305 |
| Jun 3, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -1.06% | 9,087 |
| Jun 2, 2026 | 4.21 | 4.30 | 4.15 | 4.16 | 4.16 | -0.95% | 60,610 |
| Jun 1, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -0.71% | 35,018 |