Free Trial

Zedcor (ZDC) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free ZDC Stock Alerts
C$1.30
+0.02 (+1.56%)
(As of 05/10/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsInsider Trades

Zedcor Stock Price Performance

5 Day
Performance
-1.52%
1 Month
Performance
+31.31%
3 Month
Performance
+136.36%
6 Month
Performance
+91.18%
Year-To-Date
Performance
+124.14%
1 Year
Performance
+132.14%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

ZDC Stock Chart for Saturday, May, 11, 2024

ZDC Chart by TradingView

Zedcor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/15/2024C$0.54C$0.58
+7.41%		C$0.58C$0.54207,000 shsC$42.87 million
02/14/2024C$0.52C$0.54
+3.85%		C$0.54C$0.50100,500 shsC$39.91 million
02/13/2024C$0.52C$0.52C$0.52C$0.52500 shsC$38.43 million
02/12/2024C$0.55C$0.52
-5.45%		C$0.55C$0.5253,795 shsC$38.43 million

Related Companies:
This page (CVE:ZDC) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Obama’s Forever Term [exposed]
Porter & Company