Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1416 -0.0005 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	1.010	1.030	0.9362	1.030	31,397	+0.01(+0.98%)
Feb 27, 2019	0.9100	1.040	0.8300	1.020	134,231	+0.06(+6.25%)
Feb 26, 2019	1.020	1.020	0.9000	0.9600	40,793	-0.04(-4.00%)
Feb 25, 2019	0.8800	1.230	0.8800	1.000	214,757	+0.13(+14.94%)
Feb 22, 2019	0.7000	0.8900	0.6200	0.8700	107,200	+0.17(+24.29%)
Feb 21, 2019	0.6200	0.7000	0.6000	0.7000	44,620	+0.10(+16.67%)
Feb 20, 2019	0.6400	0.7000	0.6000	0.6000	43,217	-0.02(-2.69%)
Feb 19, 2019	0.6790	0.7220	0.5918	0.6166	64,640	-0.06(-9.32%)
Feb 15, 2019	0.6500	0.7300	0.6500	0.6800	45,200	+0.03(+4.21%)
Feb 14, 2019	0.7300	0.7300	0.6501	0.6525	107,719	-0.10(-12.77%)
Feb 13, 2019	0.7500	0.7500	0.7000	0.7480	69,402	+0.01(+1.05%)
Feb 12, 2019	0.7200	0.7488	0.6700	0.7402	92,520	+0.01(+1.40%)
Feb 11, 2019	0.7500	0.8000	0.7300	0.7300	71,440	-0.04(-5.19%)
Feb 08, 2019	0.8300	0.8500	0.7700	0.7700	38,700	-0.06(-7.22%)
Feb 07, 2019	0.8170	0.8500	0.8000	0.8299	42,164	+0.01(+1.19%)
Feb 06, 2019	0.7830	0.8900	0.7830	0.8201	37,914	+0.02(+2.54%)
Feb 05, 2019	0.8290	0.8500	0.7937	0.7998	43,003	+0.00(+0.53%)
Feb 04, 2019	0.7200	0.8490	0.7200	0.7956	108,109	+0.07(+8.99%)

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.