Free Trial

Zedcor (ZDC) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free ZDC Stock Alerts
C$1.21
+0.01 (+0.83%)
(As of 05/17/2024 05:19 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsInsider Trades

Zedcor Stock Price Performance

5 Day
Performance
-6.92%
1 Month
Performance
+9.01%
3 Month
Performance
+108.62%
6 Month
Performance
+80.60%
Year-To-Date
Performance
+108.62%
1 Year
Performance
+108.62%
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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

ZDC Stock Chart for Saturday, May, 18, 2024

ZDC Chart by TradingView

Zedcor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Make this ONE trade on Tuesday at 2 p.m. EST! (Ad)

Every time the U.S. Government releases jobs, inflation, GDP and other Economic Reports… Use The JOLTS Loophole to target up to 253%... 327%... Even 383% Overnight Profits!

Discover The Secret Loophole BEFORE Tuesday!
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
03/13/2024C$0.64C$0.69
+7.81%		C$0.71C$0.65658,785 shsC$51.00 million
03/12/2024C$0.61C$0.64
+4.92%		C$0.64C$0.6178,959 shsC$47.30 million
03/11/2024C$0.61C$0.61C$0.61C$0.5737,000 shsC$45.09 million
03/08/2024C$0.60C$0.61
+1.67%		C$0.61C$0.5939,600 shsC$45.09 million
03/07/2024C$0.60C$0.60C$0.60C$0.6031,500 shsC$44.35 million
03/06/2024C$0.58C$0.60
+3.45%		C$0.61C$0.5959,900 shsC$44.35 million
03/05/2024C$0.60C$0.58
-3.33%		C$0.58C$0.581,500 shsC$42.87 million
03/04/2024C$0.61C$0.60
-1.64%		C$0.60C$0.573,500 shsC$44.35 million
03/01/2024C$0.61C$0.61C$0.61C$0.6018,000 shsC$45.09 million
02/29/2024C$0.60C$0.61
+1.67%		C$0.61C$0.6018,000 shsC$45.09 million
02/28/2024C$0.58C$0.60
+3.45%		C$0.60C$0.56103,245 shsC$44.35 million
02/27/2024C$0.59C$0.58
-1.69%		C$0.58C$0.5718,395 shsC$42.87 million
02/26/2024C$0.56C$0.59
+5.36%		C$0.59C$0.5637,000 shsC$43.61 million
02/23/2024C$0.56C$0.56C$0.56C$0.561,000 shsC$41.39 million
02/22/2024C$0.58C$0.56
-3.45%		C$0.56C$0.561,000 shsC$41.39 million
02/21/2024C$0.57C$0.58
+1.75%		C$0.58C$0.581,000 shsC$42.87 million
02/20/2024C$0.58C$0.57
-1.72%		C$0.57C$0.5670,880 shsC$42.13 million
02/19/2024C$0.58C$0.58C$0.58C$0.58300,000 shsC$42.87 million
02/16/2024C$0.58C$0.58C$0.58C$0.58300,000 shsC$42.87 million

Related Companies:
This page (CVE:ZDC) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits