Zedcor Inc. (ZDCAF)
OTCMKTS · Delayed Price · Currency is USD
4.130
-0.050 (-1.20%)
Jun 3, 2026, 9:43 AM EST
ZDCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -1.81% | 4,080 |
| May 28, 2026 | 4.25 | 4.31 | 4.24 | 4.31 | 4.31 | -0.28% | 38,677 |
| May 27, 2026 | 4.33 | 4.33 | 4.28 | 4.32 | 4.32 | 1.05% | 20,777 |
| May 26, 2026 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | 0.73% | 34,695 |
| May 22, 2026 | 4.56 | 4.56 | 4.20 | 4.24 | 4.24 | -4.09% | 105,232 |
| May 21, 2026 | 3.88 | 4.48 | 3.88 | 4.43 | 4.43 | -4.43% | 77,408 |
| May 20, 2026 | 4.67 | 4.68 | 4.63 | 4.63 | 4.63 | 3.30% | 2,584 |
| May 19, 2026 | 4.58 | 4.64 | 4.48 | 4.48 | 4.48 | -4.64% | 81,656 |
| May 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.15% | 1,744 |
| May 15, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 4.18% | 6,761 |
| May 14, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -2.06% | 2,736 |
| May 13, 2026 | 4.41 | 4.78 | 4.33 | 4.38 | 4.38 | 0.71% | 39,836 |
| May 12, 2026 | 4.29 | 4.35 | 4.28 | 4.35 | 4.35 | 1.52% | 26,922 |
| May 11, 2026 | 4.46 | 4.46 | 4.17 | 4.29 | 4.29 | -4.14% | 52,020 |
| May 8, 2026 | 4.39 | 4.51 | 4.27 | 4.47 | 4.47 | 0.29% | 33,746 |
| May 7, 2026 | 4.65 | 4.65 | 4.13 | 4.46 | 4.46 | 0.70% | 35,577 |
| May 6, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | 0.43% | 42,950 |
| May 5, 2026 | 3.80 | 4.48 | 3.80 | 4.41 | 4.41 | -2.28% | 25,112 |
| May 4, 2026 | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -5.05% | 10,011 |
| May 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.71% | 3,677 |
| Apr 29, 2026 | 4.53 | 4.67 | 4.53 | 4.67 | 4.67 | 3.50% | 11,000 |
| Apr 28, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.23% | 3,381 |
| Apr 27, 2026 | 4.58 | 4.58 | 4.50 | 4.57 | 4.57 | 4.78% | 19,924 |
| Apr 23, 2026 | 4.29 | 4.38 | 4.26 | 4.36 | 4.36 | 1.73% | 10,177 |
| Apr 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | 4,012 |
| Apr 21, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | -0.14% | 37,302 |
| Apr 20, 2026 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | 1.22% | 17,905 |
| Apr 17, 2026 | 4.22 | 4.28 | 4.11 | 4.15 | 4.15 | -1.11% | 30,582 |
| Apr 16, 2026 | 4.20 | 4.22 | 4.10 | 4.20 | 4.20 | -0.29% | 36,624 |
| Apr 15, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.69% | 32,498 |
| Apr 14, 2026 | 4.11 | 4.34 | 4.11 | 4.18 | 4.18 | 1.24% | 9,630 |
| Apr 13, 2026 | 4.08 | 4.13 | 4.04 | 4.13 | 4.13 | -1.67% | 10,622 |
| Apr 10, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 6.60% | 27,793 |
| Apr 9, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 9.14% | 27,289 |
| Apr 7, 2026 | 3.60 | 3.61 | 3.26 | 3.61 | 3.61 | 2.47% | 75,754 |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.05% | 14,544 |
| Apr 1, 2026 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | 6.99% | 24,698 |
| Mar 31, 2026 | 4.00 | 4.00 | 3.51 | 3.51 | 3.51 | 8.18% | 41,611 |
| Mar 30, 2026 | 3.21 | 3.60 | 3.21 | 3.24 | 3.24 | 0.62% | 79,148 |
| 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 |