Free Trial

Zedcor (ZDC) Stock Chart & Stock Price History

→ Claim Your FREE 'AI Income Playbook' Now! (From The Oxford Club) (Ad)
Free ZDC Stock Alerts
C$1.33
+0.02 (+1.53%)
(As of 06/14/2024 05:24 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsInsider Trades

Zedcor Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
+9.02%
3 Month
Performance
+62.20%
6 Month
Performance
+107.81%
Year-To-Date
Performance
+129.31%
1 Year
Performance
+118.03%
Receive ZDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zedcor and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Moonshot Coins for the Current Crypto Run
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. Just take a look:
Claim your free seat by clicking here now.

ZDC Stock Chart for Saturday, June, 15, 2024

ZDC Chart by TradingView

Zedcor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024C$1.31C$1.33
+1.53%		C$1.37C$1.3247,304 shsC$123.13 million
06/13/2024C$1.42C$1.31
-7.75%		C$1.42C$1.31395,210 shsC$121.28 million
06/12/2024C$1.37C$1.42
+3.65%		C$1.48C$1.39119,145 shsC$131.46 million
06/11/2024C$1.32C$1.37
+3.79%		C$1.49C$1.3478,081 shsC$126.84 million
06/10/2024C$1.40C$1.32
-5.71%		C$1.42C$1.32135,339 shsC$122.21 million
06/07/2024C$1.42C$1.40
-1.41%		C$1.45C$1.3860,955 shsC$129.61 million
06/06/2024C$1.32C$1.42
+7.58%		C$1.48C$1.35450,479 shsC$131.46 million
06/05/2024C$1.24C$1.32
+6.45%		C$1.40C$1.27948,951 shsC$122.21 million
06/04/2024C$1.20C$1.24
+3.33%		C$1.26C$1.21156,080 shsC$114.80 million
06/03/2024C$1.20C$1.20C$1.23C$1.2063,115 shsC$111.10 million
05/31/2024C$1.20C$1.20C$1.20C$1.20293,436 shsC$111.10 million
05/30/2024C$1.21C$1.20
-0.83%		C$1.22C$1.2098,700 shsC$111.10 million
05/29/2024C$1.25C$1.21
-3.20%		C$1.23C$1.18539,850 shsC$112.02 million
05/28/2024C$1.25C$1.25C$1.30C$1.2580,082 shsC$115.73 million
05/27/2024C$1.20C$1.25
+4.17%		C$1.27C$1.23109,851 shsC$115.73 million
05/24/2024C$1.25C$1.20
-4.00%		C$1.24C$1.2036,810 shsC$92.83 million
05/23/2024C$1.25C$1.25C$1.25C$1.19951,965 shsC$96.70 million
05/22/2024C$1.22C$1.25
+2.46%		C$1.25C$1.20209,550 shsC$96.70 million
05/21/2024C$1.21C$1.22
+0.83%		C$1.22C$1.18231,859 shsC$94.38 million
05/20/2024C$1.21C$1.21C$1.24C$1.2075,946 shsC$93.61 million
05/17/2024C$1.20C$1.21
+0.83%		C$1.24C$1.2075,946 shsC$93.61 million
05/16/2024C$1.22C$1.20
-1.64%		C$1.20C$1.19352,884 shsC$92.83 million
05/15/2024C$1.25C$1.22
-2.40%		C$1.27C$1.1868,118 shsC$94.38 million
05/14/2024C$1.30C$1.25
-3.85%		C$1.30C$1.24405,000 shsC$96.70 million
05/13/2024C$1.30C$1.30C$1.30C$1.2920,750 shsC$100.57 million
05/10/2024C$1.28C$1.30
+1.56%		C$1.30C$1.2770,455 shsC$100.57 million
05/09/2024C$1.28C$1.28C$1.32C$1.2757,376 shsC$99.02 million
05/08/2024C$1.29C$1.28
-0.78%		C$1.31C$1.2662,133 shsC$99.02 million
05/07/2024C$1.32C$1.29
-2.27%		C$1.33C$1.2822,384 shsC$99.79 million
05/06/2024C$1.28C$1.32
+3.13%		C$1.35C$1.30232,704 shsC$102.12 million
05/03/2024C$1.16C$1.28
+10.34%		C$1.35C$1.19508,749 shsC$99.02 million
05/02/2024C$1.17C$1.16
-0.85%		C$1.22C$1.16212,863 shsC$89.74 million
05/01/2024C$1.04C$1.17
+12.50%		C$1.19C$1.06423,452 shsC$90.51 million
04/30/2024C$1.00C$1.04
+4.00%		C$1.05C$0.9977,683 shsC$80.45 million
04/29/2024C$1.04C$1.00
-3.85%		C$1.03C$1.0076,840 shsC$77.36 million
04/26/2024C$1.07C$1.04
-2.80%		C$1.12C$1.01250,539 shsC$80.45 million
04/25/2024C$1.08C$1.07
-0.93%		C$1.09C$1.05374,807 shsC$82.78 million
04/24/2024C$1.05C$1.08
+2.86%		C$1.15C$1.05138,576 shsC$83.55 million
04/23/2024C$1.06C$1.05
-0.94%		C$1.18C$1.05331,073 shsC$81.23 million
04/22/2024C$1.08C$1.06
-1.85%		C$1.10C$1.06169,307 shsC$82.00 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/19/2024C$1.07C$1.08
+0.93%		C$1.08C$1.05126,300 shsC$83.55 million
04/18/2024C$1.11C$1.07
-3.60%		C$1.09C$1.03153,720 shsC$82.78 million
04/17/2024C$1.12C$1.11
-0.89%		C$1.15C$1.101.42 million shsC$85.87 million
04/16/2024C$1.07C$1.12
+4.67%		C$1.13C$1.05142,288 shsC$86.64 million
04/15/2024C$1.12C$1.07
-4.46%		C$1.11C$0.97104,178 shsC$82.78 million
04/12/2024C$0.99C$1.12
+13.13%		C$1.12C$0.991.15 million shsC$86.64 million
04/11/2024C$0.98C$0.99
+1.02%		C$1.00C$0.90307,200 shsC$73.17 million
04/10/2024C$1.11C$0.98
-11.71%		C$1.13C$0.97300,915 shsC$72.43 million
04/09/2024C$1.04C$1.11
+6.73%		C$1.13C$1.0373,778 shsC$82.04 million
04/08/2024C$0.97C$1.04
+7.22%		C$1.04C$0.94162,961 shsC$76.87 million
04/05/2024C$0.98C$0.97
-1.02%		C$0.98C$0.978,061 shsC$71.69 million
04/04/2024C$1.06C$0.98
-7.55%		C$1.08C$0.98129,265 shsC$72.43 million
04/03/2024C$1.11C$1.06
-4.50%		C$1.11C$1.03388,106 shsC$78.35 million
04/02/2024C$1.03C$1.11
+7.77%		C$1.19C$1.02422,118 shsC$82.04 million
04/01/2024C$1.00C$1.03
+3.00%		C$1.05C$0.98226,503 shsC$76.13 million
03/29/2024C$1.00C$1.00C$1.03C$0.95108,870 shsC$73.91 million
03/28/2024C$0.97C$1.00
+3.09%		C$1.03C$0.95108,870 shsC$73.91 million
03/27/2024C$0.90C$0.97
+7.78%		C$0.97C$0.90214,500 shsC$71.69 million
03/26/2024C$0.90C$0.90C$0.95C$0.881.16 million shsC$66.52 million
03/25/2024C$0.92C$0.90
-2.17%		C$0.95C$0.9089,660 shsC$66.52 million
03/22/2024C$0.83C$0.92
+10.84%		C$1.10C$0.86557,809 shsC$68.00 million
03/21/2024C$0.83C$0.83C$0.87C$0.8329,569 shsC$61.35 million
03/20/2024C$0.80C$0.83
+3.75%		C$0.83C$0.76475,175 shsC$61.35 million
03/19/2024C$0.80C$0.80C$0.82C$0.79160,329 shsC$59.13 million
03/18/2024C$0.82C$0.80
-2.44%		C$0.86C$0.78801,745 shsC$59.13 million
03/15/2024C$0.73C$0.82
+12.33%		C$0.82C$0.741.58 million shsC$60.61 million
03/14/2024C$0.69C$0.73
+5.80%		C$0.87C$0.681.64 million shsC$53.95 million

Related Companies:
This page (CVE:ZDC) was last updated on 6/15/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Tiny, One-Half Inch Pellet the Key to INFINITE Energy?
It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its ...
Eagle Publishing | Sponsored
Collect 10%+ Dividends from AI's Explosive Growth?
What if I told you there was a way to collect double-digit income from the AI revolution... Without having ...
The Oxford Club | Sponsored
Biden’s Tax Plan Could Destroy Your Retirement Savings!
Leading economists are issuing stark warnings: The anticipated capital gains tax increase under President B...
GoldenCrest Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored