Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1330 +0.0029 (+2.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	1.250	1.250	1.200	1.230	83,200	-0.02(-1.60%)
Dec 28, 2018	1.190	1.260	1.100	1.250	42,200	+0.05(+4.17%)
Dec 27, 2018	1.280	1.280	1.170	1.200	37,295	-0.04(-3.23%)
Dec 26, 2018	1.280	1.290	1.210	1.240	46,880	+0.07(+5.98%)
Dec 24, 2018	1.250	1.250	1.140	1.170	8,100	-0.11(-8.59%)
Dec 21, 2018	1.050	1.300	1.040	1.280	118,700	-0.01(-0.78%)
Dec 20, 2018	1.190	1.300	1.190	1.290	72,904	+0.11(+9.32%)
Dec 19, 2018	1.490	1.490	1.040	1.180	57,193	-0.19(-13.87%)
Dec 18, 2018	1.450	1.450	1.350	1.370	26,643	-0.04(-2.84%)
Dec 17, 2018	1.460	1.520	1.400	1.410	17,332	-0.07(-4.73%)
Dec 14, 2018	1.440	1.530	1.430	1.480	41,100	+0.01(+0.68%)
Dec 13, 2018	1.450	1.529	1.390	1.470	13,964	+0.02(+1.38%)
Dec 12, 2018	1.520	1.530	1.450	1.450	21,433	-0.03(-2.03%)
Dec 11, 2018	1.370	1.600	1.330	1.480	75,310	+0.14(+10.45%)
Dec 10, 2018	1.390	1.550	1.250	1.340	26,890	-0.15(-10.07%)
Dec 07, 2018	1.580	1.580	1.420	1.490	47,400	-0.08(-5.10%)
Dec 06, 2018	1.640	1.670	1.500	1.570	39,853	-0.07(-4.27%)
Dec 04, 2018	1.630	1.660	1.580	1.640	32,100	-0.05(-2.96%)

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.