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

Zedcor Inc (TSV: ZDC )

3.100 +0.190 (+6.53%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 12, 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 (%)
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%)
Feb 03, 2025 3.250 3.340 3.080 3.295 382,424 -0.17(-4.77%)
Jan 31, 2025 3.490 3.550 3.400 3.460 131,141 -0.03(-0.86%)
Jan 30, 2025 3.560 3.580 3.380 3.490 242,791 -0.05(-1.41%)
Jan 29, 2025 3.640 3.640 3.470 3.540 272,397 -0.06(-1.67%)
Jan 28, 2025 3.250 3.600 3.220 3.600 1,023,144 +0.40(+12.50%)
Jan 27, 2025 3.310 3.310 3.160 3.200 172,775 -0.16(-4.76%)
Jan 24, 2025 3.310 3.480 3.310 3.360 362,507 +0.09(+2.75%)
Jan 23, 2025 3.330 3.390 3.240 3.270 79,024 -0.11(-3.25%)
Jan 22, 2025 3.210 3.380 3.210 3.380 213,736 +0.18(+5.62%)
Jan 21, 2025 3.310 3.340 3.170 3.200 161,195 -0.13(-3.90%)
Jan 20, 2025 3.400 3.400 3.260 3.330 208,246 -0.07(-2.06%)
Jan 17, 2025 3.340 3.440 3.330 3.400 402,459 +0.03(+0.89%)
Jan 16, 2025 3.410 3.470 3.330 3.370 701,593 -0.21(-5.87%)
Jan 15, 2025 3.500 3.630 3.500 3.580 409,475 +0.13(+3.77%)
Jan 14, 2025 3.470 3.550 3.400 3.450 171,365 -0.10(-2.82%)
Jan 13, 2025 3.630 3.630 3.430 3.550 301,999 -0.07(-1.93%)
Jan 10, 2025 3.770 3.770 3.610 3.620 141,920 -0.18(-4.74%)
Jan 09, 2025 3.670 3.800 3.670 3.800 56,898 +0.07(+1.88%)
Jan 08, 2025 3.840 3.840 3.660 3.730 149,256 -0.12(-3.12%)
Jan 07, 2025 3.750 3.850 3.730 3.850 366,695 +0.15(+4.05%)
Jan 06, 2025 3.700 3.800 3.620 3.700 226,727 +0.03(+0.82%)
Jan 03, 2025 3.510 3.750 3.500 3.670 517,833 +0.16(+4.56%)
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 and Conditions.