Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1582 +0.0130 (+8.95%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.1700	0.1700	0.1665	0.1671	1,834,061	-0.00(-0.54%)
Sep 28, 2023	0.1700	0.1700	0.1640	0.1680	2,798,642	+0.00(+1.82%)
Sep 27, 2023	0.1680	0.1715	0.1650	0.1650	2,123,368	-0.01(-2.94%)
Sep 26, 2023	0.1665	0.1720	0.1659	0.1700	1,788,242	+0.00(+2.41%)
Sep 25, 2023	0.1655	0.1747	0.1660	0.1660	3,539,108	-0.00(-0.60%)
Sep 22, 2023	0.1670	0.1681	0.1635	0.1670	2,413,050	+0.00(+0.54%)
Sep 21, 2023	0.1702	0.1720	0.1645	0.1661	3,548,641	-0.00(-2.41%)
Sep 20, 2023	0.1753	0.1753	0.1698	0.1702	2,828,553	-0.01(-3.84%)
Sep 19, 2023	0.1750	0.1770	0.1680	0.1770	2,871,447	+0.00(+2.02%)
Sep 18, 2023	0.1652	0.1741	0.1652	0.1735	3,470,133	+0.01(+7.90%)
Sep 15, 2023	0.1717	0.1717	0.1608	0.1608	7,670,555	-0.01(-5.58%)
Sep 14, 2023	0.1765	0.1770	0.1700	0.1703	5,300,169	-0.01(-4.22%)
Sep 13, 2023	0.1765	0.1814	0.1763	0.1778	2,739,243	-0.00(-0.56%)
Sep 12, 2023	0.1761	0.1800	0.1761	0.1788	2,798,783	-0.00(-0.39%)
Sep 11, 2023	0.1800	0.1820	0.1795	0.1795	3,001,616	-0.00(-0.44%)
Sep 08, 2023	0.1806	0.1821	0.1792	0.1803	1,851,900	-0.00(-0.22%)
Sep 07, 2023	0.1821	0.1830	0.1800	0.1807	3,657,626	-0.00(-1.26%)
Sep 06, 2023	0.1851	0.1858	0.1827	0.1830	2,208,109	-0.00(-1.13%)
Sep 05, 2023	0.1882	0.1900	0.1845	0.1851	3,017,825	-0.00(-2.01%)

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.