Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zedcor Inc (TSV:ZDC)

3.200 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 3.210 3.280 3.150 3.200 164,168 +0.01(+0.31%)
Apr 24, 2025 3.090 3.250 3.090 3.190 224,122 +0.09(+2.90%)
Apr 23, 2025 3.140 3.190 3.080 3.100 71,014 +0.01(+0.32%)
Apr 22, 2025 3.090 3.120 3.060 3.090 75,178 +0.01(+0.32%)
Apr 21, 2025 3.120 3.120 3.010 3.080 39,952 -0.07(-2.22%)
Apr 17, 2025 3.150 0 +0.05(+1.61%)
Apr 16, 2025 3.030 3.180 3.020 3.100 100,108 +0.05(+1.64%)
Apr 15, 2025 3.000 3.050 2.950 3.050 98,929 +0.06(+2.01%)
Apr 14, 2025 3.090 3.210 2.990 2.990 376,501 -0.01(-0.33%)
Apr 11, 2025 2.970 3.100 2.820 3.000 145,488 +0.14(+4.90%)
Apr 10, 2025 2.990 3.020 2.830 2.860 244,909 +0.00(+0.00%)
Apr 09, 2025 2.690 3.010 2.680 2.860 205,416 +0.18(+6.72%)
Apr 08, 2025 2.890 2.900 2.650 2.680 153,579 -0.06(-2.19%)
Apr 07, 2025 2.660 2.910 2.650 2.740 271,252 -0.03(-1.08%)
Apr 04, 2025 2.900 2.900 2.620 2.770 359,665 -0.10(-3.48%)
Apr 03, 2025 2.990 3.000 2.870 2.870 103,058 -0.13(-4.33%)
Apr 02, 2025 2.950 3.000 2.950 3.000 63,456 +0.00(+0.00%)
Apr 01, 2025 2.920 3.080 2.920 3.000 66,008 +0.05(+1.69%)
Mar 31, 2025 2.890 3.030 2.890 2.950 41,685 -0.08(-2.64%)
Mar 28, 2025 2.990 3.030 2.850 3.030 274,154 +0.01(+0.33%)
Mar 27, 2025 2.930 3.050 2.900 3.020 31,820 +0.01(+0.33%)
Mar 26, 2025 3.000 3.020 2.920 3.010 148,309 -0.01(-0.33%)
Mar 25, 2025 3.100 3.100 3.010 3.020 83,116 -0.09(-2.89%)
Mar 24, 2025 3.050 3.150 3.050 3.110 185,808 -0.04(-1.27%)
Mar 21, 2025 3.050 3.150 3.020 3.150 88,462 +0.05(+1.61%)
Mar 20, 2025 3.200 3.200 3.080 3.100 47,635 -0.12(-3.73%)
Mar 19, 2025 3.180 3.230 3.120 3.220 184,965 +0.12(+3.87%)
Mar 18, 2025 3.230 3.250 3.070 3.100 128,092 -0.20(-6.06%)
Mar 17, 2025 3.180 3.330 3.080 3.300 146,000 +0.16(+5.10%)
Mar 14, 2025 2.960 3.150 2.960 3.140 66,028 +0.16(+5.37%)
Mar 13, 2025 3.230 3.230 2.850 2.980 274,081 -0.24(-7.45%)
Mar 12, 2025 3.050 3.230 2.980 3.220 230,607 +0.31(+10.65%)
Mar 11, 2025 2.740 2.920 2.735 2.910 222,904 +0.18(+6.59%)
Mar 10, 2025 2.890 2.890 2.670 2.730 183,251 -0.17(-5.86%)
Mar 07, 2025 2.800 2.970 2.800 2.900 424,525 +0.08(+2.84%)
Mar 06, 2025 2.860 2.910 2.820 2.820 69,670 -0.15(-5.05%)
Mar 05, 2025 2.970 3.000 2.800 2.970 128,538 +0.12(+4.21%)
Mar 04, 2025 2.620 2.870 2.560 2.850 507,559 +0.06(+2.15%)
Mar 03, 2025 3.040 3.040 2.790 2.790 219,193 -0.26(-8.52%)
Feb 28, 2025 3.150 3.250 3.030 3.050 266,176 -0.08(-2.56%)
Feb 27, 2025 3.270 3.270 3.130 3.130 105,468 -0.09(-2.80%)
Feb 26, 2025 3.000 3.250 2.900 3.220 165,173 +0.21(+6.98%)
Feb 25, 2025 3.100 3.120 2.900 3.010 448,361 -0.10(-3.22%)
Feb 24, 2025 3.250 3.250 3.070 3.110 243,335 -0.14(-4.31%)
Feb 21, 2025 3.120 3.400 3.120 3.250 193,290 +0.09(+2.85%)
Feb 20, 2025 3.190 3.200 3.030 3.160 226,232 -0.02(-0.63%)
Feb 19, 2025 3.250 3.260 3.180 3.180 111,230 -0.03(-0.93%)
Feb 18, 2025 3.190 3.230 3.150 3.210 99,625 +0.02(+0.63%)
Feb 14, 2025 3.190 0 -0.08(-2.45%)
Feb 13, 2025 3.220 3.315 3.220 3.270 219,691 +0.06(+1.87%)
Feb 12, 2025 3.290 3.290 3.185 3.210 113,266 -0.07(-2.13%)
Feb 11, 2025 3.380 3.380 3.220 3.280 145,892 -0.02(-0.61%)
Feb 10, 2025 3.420 3.470 3.290 3.300 170,818 -0.15(-4.35%)
Feb 07, 2025 3.330 3.500 3.330 3.450 323,327 +0.14(+4.23%)
Feb 06, 2025 3.350 3.350 3.300 3.310 177,254 -0.04(-1.19%)
Feb 05, 2025 3.440 3.440 3.300 3.350 117,295 -0.09(-2.62%)
Feb 04, 2025 3.300 3.440 3.290 3.440 391,971 +0.15(+4.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.