Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1361 -0.0228 (-14.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.2535	0.2757	0.2530	0.2757	10,523,109	+0.02(+8.50%)
Jan 30, 2023	0.2546	0.2640	0.2500	0.2541	4,840,341	-0.00(-1.44%)
Jan 27, 2023	0.2503	0.2584	0.2431	0.2578	6,666,511	+0.01(+3.12%)
Jan 26, 2023	0.2600	0.2600	0.2427	0.2500	8,094,644	-0.01(-3.10%)
Jan 25, 2023	0.2625	0.2650	0.2450	0.2580	9,766,779	-0.01(-4.44%)
Jan 24, 2023	0.2684	0.2732	0.2650	0.2700	6,818,602	-0.00(-0.18%)
Jan 23, 2023	0.2791	0.2800	0.2651	0.2705	16,823,920	-0.01(-3.05%)
Jan 20, 2023	0.2800	0.2850	0.2720	0.2790	9,940,745	-0.00(-0.99%)
Jan 19, 2023	0.2700	0.2900	0.2600	0.2818	13,320,012	+0.01(+5.35%)
Jan 18, 2023	0.3150	0.3350	0.2630	0.2675	45,254,716	-0.02(-8.52%)
Jan 17, 2023	0.2501	0.3232	0.2490	0.2924	45,692,016	+0.04(+17.01%)
Jan 13, 2023	0.2448	0.2572	0.2440	0.2499	8,966,985	+0.00(+0.00%)
Jan 12, 2023	0.2409	0.2550	0.2400	0.2499	11,342,996	+0.01(+3.78%)
Jan 11, 2023	0.2497	0.2519	0.2400	0.2408	10,983,036	-0.01(-3.68%)
Jan 10, 2023	0.2500	0.2570	0.2390	0.2500	11,400,702	+0.00(+0.04%)
Jan 09, 2023	0.2600	0.2650	0.2400	0.2499	22,191,912	+0.02(+6.93%)
Jan 06, 2023	0.2450	0.2950	0.2130	0.2337	110,067,496	+0.04(+21.97%)
Jan 05, 2023	0.1683	0.1991	0.1683	0.1916	11,070,674	+0.02(+13.37%)
Jan 04, 2023	0.1615	0.1690	0.1601	0.1690	4,234,432	+0.01(+5.36%)

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.