OTC Markets OTCPK - Delayed Quote USD

Zedcor Inc. (ZDCAF)

2.3900
0.0000
(0.00%)
At close: May 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.39002.39002.39002.39002.3900-
May 22, 20252.39002.39002.39002.39002.3900-
May 21, 20252.22002.50002.22002.39002.390014,400
May 20, 20252.22002.22002.22002.22002.2200-
May 19, 20252.22002.22002.22002.22002.2200-
May 16, 20252.22002.22002.22002.22002.2200-
May 15, 20252.22002.22002.22002.22002.2200-
May 14, 20252.22002.22002.22002.22002.2200-
May 13, 20252.22002.22002.22002.22002.2200-
May 12, 20252.22002.22002.22002.22002.2200-
May 9, 20252.22002.22002.22002.22002.2200-
May 8, 20252.22002.22002.22002.22002.22004,770
May 7, 20252.20002.20002.20002.20002.20008,500
May 6, 20252.18002.18002.18002.18002.1800-
May 5, 20252.18002.18002.18002.18002.1800-
May 2, 20252.18002.18002.18002.18002.1800-
May 1, 20252.18002.18002.18002.18002.1800-
Apr 30, 20252.18002.18002.18002.18002.1800-
Apr 29, 20252.18002.18002.18002.18002.1800-
Apr 28, 20252.18002.18002.18002.18002.1800-
Apr 25, 20252.18002.18002.18002.18002.1800-
Apr 24, 20252.18002.18002.18002.18002.1800-
Apr 23, 20252.18002.18002.18002.18002.1800-
Apr 22, 20252.18002.18002.18002.18002.1800-
Apr 21, 20252.18002.18002.18002.18002.1800-
Apr 17, 20252.18002.18002.18002.18002.18005,100
Apr 16, 20251.90001.90001.90001.90001.9000-
Apr 15, 20251.90001.90001.90001.90001.9000-
Apr 14, 20251.90001.90001.90001.90001.9000-
Apr 11, 20251.90001.90001.90001.90001.9000-
Apr 10, 20251.90001.90001.90001.90001.90001,100
Apr 9, 20251.90001.90001.90001.90001.90008,385
Apr 8, 20251.90001.90001.90001.90001.90008,500
Apr 7, 20251.95001.95001.91001.91001.910010,000
Apr 4, 20251.90001.95001.90001.95001.950016,535
Apr 3, 20252.05882.05882.05882.05882.05883,600
Apr 2, 20252.07002.07002.07002.07002.07005,300
Apr 1, 20252.05852.05852.05852.05852.0585-
Mar 31, 20252.05852.05852.05852.05852.0585-
Mar 28, 20252.09002.09002.05852.05852.05856,606
Mar 27, 20252.10002.10002.10002.10002.10001,600
Mar 26, 20251.86001.86001.86001.86001.8600-
Mar 25, 20251.86001.86001.86001.86001.8600-
Mar 24, 20251.86001.86001.86001.86001.8600-
Mar 21, 20251.86001.86001.86001.86001.8600-
Mar 20, 20251.86001.86001.86001.86001.8600-
Mar 19, 20251.86001.86001.86001.86001.8600-
Mar 18, 20251.86001.86001.86001.86001.8600-
Mar 17, 20251.86001.86001.86001.86001.8600-
Mar 14, 20251.86001.86001.86001.86001.8600-
Mar 13, 20251.86001.86001.86001.86001.8600-
Mar 12, 20251.86001.86001.86001.86001.86003,513
Mar 11, 20251.93041.99001.93001.99001.99009,860
Mar 10, 20251.95001.95001.87861.87861.87862,224
Mar 7, 20252.00002.00002.00002.00002.0000-
Mar 6, 20252.04582.04582.00002.00002.000015,590
Mar 5, 20252.08002.08002.07942.07942.07941,400
Mar 4, 20251.82652.00001.80001.80001.80003,737
Mar 3, 20252.11642.11642.00002.00002.00005,435
Feb 28, 20252.20002.20002.07002.07002.07001,250
Feb 27, 20252.08002.08002.08002.08002.0800-
Feb 26, 20252.08002.08002.08002.08002.0800-
Feb 25, 20252.14002.14002.08002.08002.080011,484
Feb 24, 20252.20002.25002.20002.25002.25001,827
Feb 21, 20252.20002.20002.20002.20002.2000-
Feb 20, 20252.21002.21002.20002.20002.20004,100
Feb 19, 20252.26002.26002.26002.26002.26008,422
Feb 18, 20252.40002.40002.24462.24462.244614,200
Feb 14, 20252.29002.29002.29002.29002.2900-
Feb 13, 20252.29002.29002.29002.29002.2900-
Feb 12, 20252.29002.29002.29002.29002.2900-
Feb 11, 20252.29002.29002.29002.29002.29005,900
Feb 10, 20252.31002.31002.31002.31002.310010,300
Feb 7, 20252.29292.29292.29292.29292.2929-
Feb 6, 20252.29292.29292.29292.29292.2929-
Feb 5, 20252.29292.29292.29292.29292.2929-
Feb 4, 20252.29292.29292.29292.29292.29291,600
Feb 3, 20252.26002.27002.26002.27002.27004,450
Jan 31, 20252.39002.39002.39002.39002.39003,489
Jan 30, 20252.27002.27002.27002.27002.2700-
Jan 29, 20252.27002.27002.27002.27002.2700-
Jan 28, 20252.27002.27002.27002.27002.2700-
Jan 27, 20252.30002.30002.27002.27002.270035,500
Jan 24, 20252.33002.33002.33002.33002.3300-
Jan 23, 20252.33002.33002.33002.33002.3300-
Jan 22, 20252.33002.33002.33002.33002.33005,800
Jan 21, 20252.40002.40002.30002.31002.310012,550
Jan 17, 20252.40002.40002.40002.40002.400016,900
Jan 16, 20252.41002.41002.38322.40002.400015,504
Jan 15, 20252.30002.30002.30002.30002.3000-
Jan 14, 20252.30002.30002.30002.30002.30006,100
Jan 13, 20252.50002.50002.46002.46002.46008,400
Jan 10, 20252.58362.58362.58362.58362.5836-
Jan 8, 20252.58362.58362.58362.58362.5836-
Jan 7, 20252.58362.58362.58362.58362.5836-
Jan 6, 20252.58362.58362.57662.58362.58366,100
Jan 3, 20252.41682.41682.41682.41682.4168-
Jan 2, 20252.41682.41682.41682.41682.4168-
Dec 31, 20242.41862.41862.41672.41682.4168920
Dec 30, 20242.38002.38002.38002.38002.38008,367
Dec 27, 20242.38792.38792.38792.38792.38791,800
Dec 26, 20242.25002.25002.25002.25002.2500-
Dec 24, 20242.25002.25002.25002.25002.2500-
Dec 23, 20242.25002.25002.25002.25002.2500-
Dec 20, 20242.25002.25002.25002.25002.2500-
Dec 19, 20242.25002.25002.25002.25002.25003,867
Dec 18, 20242.30002.30002.29952.29952.29953,748
Dec 17, 20242.29172.29172.29172.29172.2917-
Dec 16, 20242.29172.29172.29172.29172.2917-
Dec 13, 20242.29172.29172.29172.29172.2917-
Dec 12, 20242.29172.29172.29172.29172.2917-
Dec 11, 20242.29172.29172.29172.29172.2917-
Dec 10, 20242.29172.29172.29172.29172.2917-
Dec 9, 20242.10002.31302.05002.29172.29176,600
Dec 6, 20242.40002.40002.40002.40002.40007,790
Dec 5, 20242.40002.40002.40002.40002.4000-
Dec 4, 20242.40002.40002.40002.40002.4000-
Dec 3, 20242.40002.40002.40002.40002.400010,800
Dec 2, 20242.43912.43912.41002.42002.420011,939
Nov 29, 20242.42002.42002.42002.42002.42005,805
Nov 27, 20242.41602.41602.41602.41602.4160-
Nov 26, 20242.41602.41602.41602.41602.416015,499
Nov 25, 20242.48002.48002.48002.48002.4800-
Nov 22, 20242.48002.48002.48002.48002.48007,902
Nov 21, 20242.49292.49292.47002.47002.47004,362
Nov 20, 20242.50112.50832.45932.46002.46004,036
Nov 19, 20242.30002.30002.30002.30002.3000-
Nov 18, 20242.30002.30002.30002.30002.3000-
Nov 15, 20242.30002.30002.30002.30002.30009,380
Nov 14, 20242.29002.30662.20002.20002.200014,550
Nov 13, 20241.96001.96001.96001.96001.96007,302
Nov 12, 20241.84701.84701.84701.84701.8470-
Nov 11, 20241.84701.84701.84701.84701.8470-
Nov 8, 20241.84701.84701.84701.84701.8470-
Nov 7, 20241.84701.84701.84701.84701.8470-
Nov 6, 20241.84701.84701.84701.84701.8470-
Nov 5, 20241.84701.84701.84701.84701.8470-
Nov 4, 20241.84701.84701.84701.84701.8470-
Nov 1, 20241.84701.84701.84701.84701.8470-
Oct 31, 20241.84701.84701.84701.84701.8470-
Oct 30, 20241.84701.84701.84701.84701.8470-
Oct 29, 20241.84701.84701.84701.84701.8470-
Oct 28, 20241.84701.84701.84701.84701.8470-
Oct 25, 20241.84701.84701.84701.84701.847029,400
Oct 24, 20241.85891.85891.85001.85001.8500617
Oct 23, 20241.88791.88791.88791.88791.8879-
Oct 22, 20241.88791.88791.88791.88791.8879-
Oct 21, 20241.88791.88791.88791.88791.8879-
Oct 18, 20241.90001.90001.87981.88791.887913,800
Oct 17, 20241.93001.93001.93001.93001.930018,081
Oct 16, 20241.75001.98581.75001.98581.98583,125
Oct 15, 20241.75561.75561.75561.75561.7556-
Oct 14, 20241.75561.75561.75561.75561.7556-
Oct 11, 20241.77001.77001.75561.75561.755634,900
Oct 10, 20241.36001.36001.36001.36001.3600-
Oct 9, 20241.36001.36001.36001.36001.3600-
Oct 8, 20241.36001.36001.36001.36001.3600-
Oct 7, 20241.36001.36001.36001.36001.3600-
Oct 4, 20241.36001.36001.36001.36001.3600-
Oct 3, 20241.36001.36001.36001.36001.3600-
Oct 2, 20241.36001.36001.36001.36001.3600-
Oct 1, 20241.36001.36001.36001.36001.3600-
Sep 30, 20241.36001.36001.36001.36001.3600-
Sep 27, 20241.36001.36001.36001.36001.3600-
Sep 26, 20241.36001.36001.36001.36001.3600-
Sep 25, 20241.36001.36001.36001.36001.3600-
Sep 24, 20241.36001.36001.36001.36001.3600-
Sep 23, 20241.36001.36001.36001.36001.3600-
Sep 20, 20241.36001.36001.36001.36001.3600-
Sep 19, 20241.36001.36001.36001.36001.3600-
Sep 18, 20241.36001.36001.36001.36001.36001,525
Sep 17, 20241.35021.35021.35021.35021.3502-
Sep 16, 20241.35021.35021.35021.35021.35022,000
Sep 13, 20241.37401.37401.37401.37401.3740-
Sep 12, 20241.38871.38871.37401.37401.374010,000
Sep 11, 20241.35571.35571.35571.35571.3557-
Sep 10, 20241.35571.35571.35571.35571.35572,000
Sep 9, 20241.40001.40001.40001.40001.400024,600
Sep 6, 20241.25001.25001.25001.25001.25008,500
Sep 5, 20241.25001.25001.25001.25001.2500-
Sep 4, 20241.25001.25001.25001.25001.2500200
Sep 3, 20241.22851.22851.22851.22851.2285805
Aug 30, 20241.26001.26001.26001.26001.2600-
Aug 29, 20241.26001.26001.26001.26001.2600-
Aug 28, 20241.26001.26001.26001.26001.2600-
Aug 27, 20241.26001.26001.26001.26001.2600800
Aug 26, 20241.26001.26681.25001.25001.250024,380
Aug 23, 20241.25001.25001.25001.25001.2500-
Aug 22, 20241.25001.25001.25001.25001.2500-
Aug 21, 20241.25001.25001.25001.25001.2500-
Aug 20, 20241.25001.25001.25001.25001.2500-
Aug 19, 20241.25001.25001.25001.25001.2500-
Aug 16, 20241.25001.25001.25001.25001.2500-
Aug 15, 20241.25001.25001.25001.25001.2500-
Aug 14, 20241.25001.25001.25001.25001.2500-
Aug 13, 20241.25001.25001.25001.25001.2500-
Aug 12, 20241.25001.25001.25001.25001.2500200
Aug 9, 20241.24831.24831.24831.24831.24831,750
Aug 8, 20241.11001.11001.11001.11001.1100-
Aug 7, 20241.11001.11001.11001.11001.1100-
Aug 6, 20241.11001.11001.11001.11001.1100-
Aug 5, 20241.11001.11001.11001.11001.1100500
Aug 2, 20241.06001.06001.06001.06001.06007,200
Aug 1, 20241.05001.05001.05001.05001.0500-
Jul 31, 20241.05001.05001.05001.05001.0500-
Jul 30, 20241.05001.05001.05001.05001.0500-
Jul 29, 20241.06001.06251.05001.05001.050030,900
Jul 26, 20240.99000.99000.99000.99000.9900-
Jul 25, 20240.99000.99000.99000.99000.9900-
Jul 24, 20240.99000.99000.99000.99000.9900-
Jul 23, 20240.99000.99000.99000.99000.9900110
Jul 22, 20240.99000.99000.99000.99000.9900-
Jul 19, 20240.99000.99000.99000.99000.9900-
Jul 18, 20240.99000.99000.99000.99000.9900-
Jul 17, 20240.99000.99000.99000.99000.9900-
Jul 16, 20240.99000.99000.99000.99000.9900-
Jul 15, 20240.99000.99000.99000.99000.9900-
Jul 12, 20240.95000.99000.95000.99000.99006,200
Jul 11, 20240.91000.91000.91000.91000.9100-
Jul 10, 20240.91000.91000.91000.91000.9100-
Jul 9, 20240.91000.91000.91000.91000.9100-
Jul 8, 20240.91000.91000.91000.91000.9100-
Jul 5, 20240.91000.91000.91000.91000.9100-
Jul 3, 20240.91000.91000.91000.91000.9100-
Jul 2, 20240.91000.91000.91000.91000.9100-
Jul 1, 20240.91000.91000.91000.91000.9100-
Jun 28, 20240.91000.91000.91000.91000.9100-
Jun 27, 20240.91000.91000.91000.91000.9100-
Jun 26, 20240.91000.91000.91000.91000.9100-
Jun 25, 20240.91000.91000.91000.91000.9100-
Jun 24, 20240.91000.91000.91000.91000.9100-
Jun 21, 20240.91000.91000.91000.91000.9100-
Jun 20, 20240.91000.91000.91000.91000.9100-
Jun 18, 20240.91000.91000.91000.91000.9100-
Jun 17, 20240.91000.91000.91000.91000.9100-
Jun 14, 20240.91000.91000.91000.91000.9100-
Jun 13, 20240.91000.91000.91000.91000.91004,000
Jun 12, 20240.91000.91000.91000.91000.9100-
Jun 11, 20240.91000.91000.91000.91000.9100-
Jun 10, 20240.91000.91000.91000.91000.9100-
Jun 7, 20240.91000.91000.91000.91000.9100-
Jun 6, 20240.91000.91000.91000.91000.9100-
Jun 5, 20240.91000.91000.91000.91000.9100-
Jun 4, 20240.91000.91000.91000.91000.9100-
Jun 3, 20240.91000.91000.91000.91000.9100-
May 31, 20240.91000.91000.91000.91000.9100-
May 30, 20240.91000.91000.91000.91000.9100-
May 29, 20240.91000.91000.91000.91000.9100-
May 28, 20240.91000.91000.91000.91000.9100-
May 24, 20240.91000.91000.91000.91000.9100-

Related Tickers

NXSNF NextVision Stabilized Systems, Ltd.
26.00
0.00%
 
XX.V Avante Corp.
0.8500
-3.41%
 
EVLVW Evolv Technologies Holdings, Inc.
0.5000
-10.55%
 
GSI.V Gatekeeper Systems Inc.
0.5700
0.00%
 
EVLV Evolv Technologies Holdings, Inc.
5.71
-4.99%
 
GEO The GEO Group, Inc.
26.83
-0.92%