Zomedica Pharmaceuticals Corp (NY: ZOM )

0.3001 USD -0.0289 (-8.78%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4141 0.4150 0.3820 0.3957 22,297,432 -0.02(-5.79%)
Nov 29, 2021 0.4300 0.4339 0.4050 0.4200 12,733,945 -0.01(-1.52%)
Nov 26, 2021 0.4243 0.4290 0.4172 0.4265 8,257,438 -0.01(-2.04%)
Nov 24, 2021 0.4249 0.4430 0.4200 0.4354 11,044,780 +0.00(+0.65%)
Nov 23, 2021 0.4575 0.4650 0.4211 0.4326 18,472,236 -0.01(-1.44%)
Nov 22, 2021 0.4700 0.4740 0.4150 0.4389 20,258,000 -0.04(-8.37%)
Nov 19, 2021 0.4515 0.4790 0.4500 0.4790 13,690,980 +0.02(+4.13%)
Nov 18, 2021 0.4848 0.4600 0.4510 0.4600 26,640,726 -0.02(-4.17%)
Nov 17, 2021 0.4902 0.4903 0.4800 0.4800 18,028,037 -0.02(-3.63%)
Nov 16, 2021 0.5016 0.5028 0.4801 0.4981 26,242,275 -0.00(-0.92%)
Nov 15, 2021 0.5129 0.5175 0.5000 0.5027 31,466,367 -0.04(-6.73%)
Nov 12, 2021 0.5200 0.5448 0.5150 0.5390 17,865,783 +0.02(+4.82%)
Nov 11, 2021 0.5216 0.5339 0.5130 0.5142 12,453,669 -0.01(-0.96%)
Nov 10, 2021 0.5460 0.5192 14,872,061 -0.03(-4.86%)
Nov 09, 2021 0.5700 0.5700 0.5360 0.5457 16,636,946 -0.03(-5.42%)
Nov 08, 2021 0.5318 0.5885 0.5309 0.5770 33,163,637 +0.05(+9.28%)
Nov 05, 2021 0.5699 0.5699 0.5260 0.5280 24,682,209 -0.05(-8.97%)
Nov 04, 2021 0.5425 0.6000 0.5353 0.5800 56,244,625 +0.06(+11.58%)
Nov 03, 2021 0.5132 0.5300 0.5105 0.5198 15,834,814 +0.00(+0.00%)
Nov 02, 2021 0.5137 0.5200 0.5047 0.5198 14,495,351 +0.00(+0.43%)
Nov 01, 2021 0.5069 0.5276 0.5069 0.5176 15,220,612 +0.01(+1.41%)
Oct 29, 2021 0.5005 0.5145 0.5005 0.5104 15,230,492 +0.01(+1.53%)
Oct 28, 2021 0.5025 0.5160 0.4955 0.5027 15,671,158 +0.00(+0.54%)
Oct 27, 2021 0.5150 0.5150 0.5000 0.5000 15,764,940 -0.01(-2.84%)
Oct 26, 2021 0.5243 0.5146 21,154,363 -0.01(-2.56%)
Oct 25, 2021 0.4957 0.5450 0.4956 0.5281 34,240,518 +0.03(+5.83%)
Oct 22, 2021 0.5038 0.5127 0.4950 0.4990 22,105,182 -0.01(-2.12%)
Oct 21, 2021 0.5100 0.5150 0.5050 0.5098 14,289,477 -0.00(-0.18%)
Oct 20, 2021 0.5150 0.5171 0.5100 0.5107 13,581,717 +0.00(+0.14%)
Oct 19, 2021 0.5100 0.5263 0.5060 0.5100 17,809,172 -0.00(-0.33%)
Oct 18, 2021 0.5047 0.5200 0.5010 0.5117 15,110,364 +0.01(+2.03%)
Oct 15, 2021 0.5150 0.5150 0.5015 0.5015 13,119,198 -0.01(-2.62%)
Oct 14, 2021 0.5140 0.5190 0.5080 0.5150 11,387,841 +0.00(+0.10%)
Oct 13, 2021 0.5021 0.5220 0.5021 0.5145 11,487,512 +0.01(+2.90%)
Oct 12, 2021 0.5140 0.5148 0.5000 0.5000 13,954,080 -0.01(-1.01%)
Oct 11, 2021 0.5100 0.5124 0.5037 0.5051 13,532,345 -0.01(-1.19%)
Oct 08, 2021 0.5131 0.5248 0.5100 0.5112 11,665,376 -0.01(-1.62%)
Oct 07, 2021 0.5100 0.5270 0.5100 0.5196 14,884,028 +0.01(+2.06%)
Oct 06, 2021 0.5100 0.5300 0.5005 0.5091 17,968,668 -0.00(-0.18%)
Oct 05, 2021 0.5395 0.5590 0.5100 0.5100 27,501,659 -0.02(-3.86%)
Oct 04, 2021 0.5800 0.6000 0.5305 0.5305 27,960,046 -0.04(-6.83%)
Oct 01, 2021 0.6200 0.6300 0.5570 0.5694 79,813,787 +0.05(+8.77%)
Sep 30, 2021 0.5036 0.5598 0.5036 0.5235 28,247,925 +0.02(+3.15%)
Sep 29, 2021 0.5151 0.5260 0.5030 0.5075 12,464,614 +0.00(+0.89%)
Sep 28, 2021 0.5300 0.5330 0.5009 0.5030 13,416,017 -0.03(-6.42%)
Sep 27, 2021 0.5100 0.5375 0.5090 0.5375 14,002,916 +0.02(+3.80%)
Sep 24, 2021 0.5205 0.5286 0.5121 0.5178 11,154,888 -0.01(-2.30%)
Sep 23, 2021 0.5200 0.5388 0.5186 0.5300 12,934,630 +0.01(+2.71%)
Sep 22, 2021 0.5110 0.5250 0.5000 0.5160 13,269,846 +0.01(+2.08%)
Sep 21, 2021 0.5000 0.5294 0.4980 0.5055 17,730,398 +0.01(+2.76%)
Sep 20, 2021 0.5000 0.5400 0.4908 0.4919 21,243,260 -0.03(-6.16%)
Sep 17, 2021 0.5493 0.5493 0.5112 0.5242 56,105,690 -0.02(-2.80%)
Sep 16, 2021 0.5300 0.5570 0.5300 0.5393 13,778,738 +0.01(+1.56%)
Sep 15, 2021 0.5500 0.5500 0.5300 0.5310 15,300,064 -0.01(-2.25%)
Sep 14, 2021 0.5714 0.5800 0.5420 0.5432 18,847,195 -0.02(-3.86%)
Sep 13, 2021 0.5955 0.5957 0.5601 0.5650 23,714,179 -0.03(-5.15%)
Sep 10, 2021 0.5721 0.6240 0.5602 0.5957 46,013,942 +0.02(+2.74%)
Sep 09, 2021 0.5630 0.5887 0.5600 0.5798 16,677,622 +0.00(+0.75%)
Sep 08, 2021 0.5790 0.5820 0.5448 0.5755 24,343,621 -0.01(-1.29%)
Sep 07, 2021 0.6037 0.6100 0.5620 0.5830 24,483,222 -0.02(-2.87%)
Sep 03, 2021 0.6253 0.6300 0.6002 0.6002 23,893,380 -0.03(-4.73%)
Sep 02, 2021 0.6125 0.6320 0.6015 0.6300 28,691,157 +0.02(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.