TipRanks
Go Ultimate55% OFF

Zedcor Energy Inc (ZDCAF) Historical Prices

ZDCAF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.593.643.593.643.64-1.46%1,2050.06
Oct 29, 20263.693.703.663.693.69+4.06%16,8150.76
Oct 28, 20263.493.553.493.553.55+2.93%10,2600.46
Oct 27, 20263.453.553.343.453.45-2.85%00.00
Oct 26, 20263.493.553.443.553.55+2.78%6,4160.28
Oct 23, 20263.513.513.453.453.45-2.95%61,6912.77
Oct 22, 20263.603.603.563.563.56-0.31%6,1000.26
Oct 21, 20263.443.573.443.573.57+4.70%7,3700.31
Oct 20, 20263.473.473.403.413.41-0.23%9,3880.39
Oct 19, 20263.323.413.323.413.41+1.91%9,1390.38
Oct 16, 20263.413.413.333.353.35-1.30%11,7050.47
Oct 15, 20263.423.423.393.393.39-2.33%4,9860.20
Oct 14, 20263.483.533.423.483.48-0.17%00.00
Oct 13, 20263.513.513.443.483.48-12.97%11,4060.43
Oct 12, 20263.334.003.334.004.00+15.94%1,1000.04
Oct 09, 20263.503.633.453.453.45-5.01%68,5562.50
Oct 08, 20263.663.663.573.633.63-1.84%9,5000.33
Oct 07, 20263.663.703.663.703.70-1.33%3,9000.13
Oct 06, 20263.783.803.753.753.75-0.16%18,3250.56
Oct 05, 20263.693.763.693.763.76+2.62%6,7520.20
Oct 02, 20263.733.733.653.663.66-0.81%19,9950.58
Oct 01, 20263.753.753.683.693.69+0.54%6,6000.19
Sep 30, 20263.703.703.673.673.67+1.52%4,3500.12
Sep 29, 20263.603.643.593.623.62+0.42%11,9000.33
Sep 28, 20263.543.603.503.603.60+1.69%21,0130.59
Sep 25, 20263.483.563.483.543.54+1.67%59,6981.67
Sep 24, 20263.323.483.323.483.48+1.81%32,4910.84
Sep 23, 20263.423.473.403.423.42-1.33%22,1550.57
Sep 22, 20263.433.503.433.473.47+1.94%20,3700.51
Sep 21, 20263.333.433.333.403.40+4.62%10,3000.25
Sep 18, 20263.313.313.253.253.25-3.27%12,5150.30
Sep 17, 20263.373.393.363.363.36+1.82%5,8100.14
Sep 16, 20263.313.333.303.303.30+0.73%18,2810.43
Sep 15, 20263.283.313.283.283.28+0.80%22,7530.53
Sep 14, 20263.343.343.253.253.25-4.27%14,5210.34
Sep 11, 20263.403.413.383.403.40-3.36%6,3580.14
Sep 10, 20263.533.533.503.513.51-0.76%13,2370.30
Sep 09, 20263.503.543.393.543.54-1.09%59,1231.26
Sep 08, 20263.753.753.563.583.58-2.35%10,7230.23
Sep 07, 20263.653.673.653.673.67+0.00%00.00
Sep 04, 20263.653.673.653.673.67+1.24%3,0300.06
Sep 03, 20263.543.663.543.623.62+5.08%47,3650.98
Sep 02, 20263.463.463.423.453.45-0.40%12,5450.26
Sep 01, 20263.503.503.443.463.46-0.57%12,2090.25
Aug 31, 20263.543.543.483.483.48-0.88%19,6560.40
Aug 28, 20263.523.523.463.513.51-0.99%71,1851.46
Aug 27, 20263.473.553.473.553.55+2.16%16,2670.33
Aug 26, 20263.653.653.453.473.47-5.17%14,3660.29
Aug 25, 20263.593.683.593.663.66+2.52%5,8920.12
Aug 24, 20263.593.643.553.573.57-2.75%85,7391.73