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 (%)
Dec 31, 2021 0.3288 0.3299 0.3051 0.3065 18,558,031 -0.02(-6.84%)
Dec 30, 2021 0.3135 0.3300 0.3102 0.3290 16,834,105 +0.01(+4.05%)
Dec 29, 2021 0.3200 0.3340 0.3100 0.3162 17,520,318 -0.00(-0.57%)
Dec 28, 2021 0.3392 0.3398 0.3140 0.3180 15,704,656 -0.02(-5.94%)
Dec 27, 2021 0.3495 0.3550 0.3350 0.3381 12,811,175 -0.01(-3.40%)
Dec 23, 2021 0.3500 0.3666 0.3460 0.3500 10,794,907 -0.00(-1.07%)
Dec 22, 2021 0.3544 0.3562 0.3420 0.3538 7,640,597 -0.01(-1.72%)
Dec 21, 2021 0.3420 0.3600 0.3419 0.3600 9,703,706 +0.01(+2.86%)
Dec 20, 2021 0.3500 0.3520 0.3300 0.3500 13,770,353 -0.01(-2.78%)
Dec 17, 2021 0.3545 0.3637 0.3410 0.3600 20,970,311 -0.01(-2.44%)
Dec 16, 2021 0.3598 0.3690 0.3500 0.3690 8,318,474 +0.01(+3.65%)
Dec 15, 2021 0.3432 0.3613 0.3355 0.3560 11,000,379 +0.01(+3.04%)
Dec 14, 2021 0.3546 0.3627 0.3400 0.3455 11,708,321 -0.02(-4.74%)
Dec 13, 2021 0.3700 0.3724 0.3510 0.3627 11,196,015 +0.00(+0.75%)
Dec 10, 2021 0.3690 0.3690 0.3500 0.3600 11,800,600 +0.01(+2.53%)
Dec 09, 2021 0.3880 0.3900 0.3511 0.3511 11,365,344 -0.04(-9.30%)
Dec 08, 2021 0.4000 0.4039 0.3720 0.3871 13,766,002 +0.01(+3.75%)
Dec 07, 2021 0.3500 0.3918 0.3430 0.3731 20,778,464 +0.03(+9.64%)
Dec 06, 2021 0.3400 0.3500 0.3230 0.3403 19,809,840 +0.01(+3.12%)
Dec 03, 2021 0.3800 0.3880 0.3300 0.3300 19,726,550 -0.05(-13.16%)
Dec 02, 2021 0.3800 0.3848 0.3650 0.3800 13,251,373 +0.01(+1.33%)
Dec 01, 2021 0.4000 0.4060 0.3721 0.3750 14,841,722 -0.02(-5.23%)
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%)
Sep 01, 2021 0.6300 0.6360 0.6010 0.6125 30,475,624 -0.03(-3.97%)
Aug 31, 2021 0.6114 0.6600 0.6100 0.6378 34,751,394 +0.02(+2.97%)
Aug 30, 2021 0.6213 0.6465 0.6000 0.6194 41,815,237 -0.01(-1.93%)
Aug 27, 2021 0.7067 0.7140 0.6122 0.6316 84,321,428 -0.06(-8.48%)
Aug 26, 2021 0.6810 0.8000 0.6568 0.6901 193,803,125 +0.11(+18.96%)
Aug 25, 2021 0.5148 0.6735 0.5141 0.5801 125,427,435 +0.07(+13.88%)
Aug 24, 2021 0.4960 0.5150 0.4851 0.5094 20,180,062 +0.01(+2.91%)
Aug 23, 2021 0.4800 0.4950 0.4700 0.4950 19,146,253 +0.02(+4.87%)
Aug 20, 2021 0.4657 0.4826 0.4560 0.4720 12,747,105 +0.02(+3.58%)
Aug 19, 2021 0.4877 0.5000 0.4530 0.4557 19,794,810 -0.04(-8.86%)
Aug 18, 2021 0.4643 0.5200 0.4530 0.5000 30,207,878 +0.04(+8.91%)
Aug 17, 2021 0.4600 0.4724 0.4400 0.4591 25,435,110 -0.01(-1.59%)
Aug 16, 2021 0.4845 0.4845 0.4500 0.4665 21,422,966 -0.01(-2.04%)
Aug 13, 2021 0.5078 0.5119 0.4750 0.4762 23,159,775 -0.04(-8.35%)
Aug 12, 2021 0.4970 0.5480 0.4900 0.5196 41,858,973 -0.04(-7.71%)
Aug 11, 2021 0.5845 0.5845 0.5601 0.5630 21,360,505 -0.02(-2.76%)
Aug 10, 2021 0.5800 0.5950 0.5780 0.5790 12,669,232 -0.00(-0.17%)
Aug 09, 2021 0.5800 0.5960 0.5750 0.5800 20,818,065 -0.01(-1.69%)
Aug 06, 2021 0.6000 0.6100 0.5800 0.5900 13,886,393 -0.00(-0.57%)
Aug 05, 2021 0.5800 0.6051 0.5750 0.5934 16,366,908 +0.02(+2.66%)
Aug 04, 2021 0.6000 0.6015 0.5780 0.5780 17,974,135 -0.03(-4.73%)
Aug 03, 2021 0.6199 0.6199 0.5904 0.6067 14,322,548 -0.02(-2.82%)
Aug 02, 2021 0.6102 0.6290 0.6100 0.6243 9,554,665 +0.02(+2.61%)
Jul 30, 2021 0.6118 0.6293 0.6016 0.6084 10,886,871 -0.00(-0.26%)
Jul 29, 2021 0.6399 0.6399 0.6100 0.6100 12,699,262 -0.03(-4.42%)
Jul 28, 2021 0.6001 0.6491 0.5924 0.6382 15,722,978 +0.04(+6.24%)
Jul 27, 2021 0.6195 0.6200 0.5810 0.6007 14,118,028 -0.01(-1.52%)
Jul 26, 2021 0.6260 0.6388 0.6100 0.6100 13,175,113 -0.02(-2.84%)
Jul 23, 2021 0.6321 0.6321 0.6080 0.6278 8,742,437 -0.00(-0.11%)
Jul 22, 2021 0.6681 0.6719 0.6200 0.6285 10,866,453 -0.03(-4.50%)
Jul 21, 2021 0.6600 0.6780 0.6350 0.6581 19,280,825 +0.01(+1.45%)
Jul 20, 2021 0.6109 0.6705 0.5943 0.6487 25,733,570 +0.05(+7.81%)
Jul 19, 2021 0.5800 0.6122 0.5700 0.6017 24,065,680 -0.01(-0.86%)
Jul 16, 2021 0.6163 0.6220 0.5920 0.6069 19,576,812 -0.00(-0.18%)
Jul 15, 2021 0.6215 0.6550 0.6000 0.6080 23,573,259 -0.02(-3.32%)
Jul 14, 2021 0.6900 0.7073 0.6215 0.6289 33,063,644 -0.05(-7.96%)
Jul 13, 2021 0.7101 0.7101 0.6711 0.6833 27,776,969 -0.03(-4.83%)
Jul 12, 2021 0.7302 0.7337 0.7001 0.7180 25,545,143 -0.02(-2.51%)
Jul 09, 2021 0.7200 0.7450 0.7156 0.7365 18,084,543 +0.03(+3.73%)
Jul 08, 2021 0.7030 0.7674 0.7000 0.7100 24,327,956 -0.03(-3.43%)
Jul 07, 2021 0.7811 0.7848 0.7200 0.7352 35,378,422 -0.04(-5.74%)
Jul 06, 2021 0.7900 0.8091 0.7800 0.7800 18,941,487 +0.00(+0.00%)
Jul 02, 2021 0.8121 0.8130 0.7700 0.7800 33,151,429 -0.03(-3.81%)
Jul 01, 2021 0.8327 0.8345 0.8010 0.8109 25,844,609 -0.02(-2.62%)
Jun 30, 2021 0.8440 0.8600 0.8150 0.8327 23,090,224 -0.01(-0.87%)
Jun 29, 2021 0.8961 0.9000 0.8350 0.8400 27,601,513 -0.05(-5.61%)
Jun 28, 2021 0.8463 0.8950 0.8322 0.8899 32,581,932 +0.04(+4.95%)
Jun 25, 2021 0.8394 0.8528 0.8301 0.8479 19,182,459 +0.01(+0.93%)
Jun 24, 2021 0.8700 0.8700 0.8330 0.8401 17,735,067 -0.01(-0.88%)
Jun 23, 2021 0.8291 0.8560 0.8250 0.8476 19,251,842 +0.03(+3.56%)
Jun 22, 2021 0.8310 0.8330 0.8000 0.8185 29,127,514 -0.03(-3.71%)
Jun 21, 2021 0.8677 0.8789 0.8310 0.8500 27,562,956 -0.04(-4.21%)
Jun 18, 2021 0.9200 0.9200 0.8606 0.8874 38,188,773 -0.02(-1.78%)
Jun 17, 2021 0.9080 0.9190 0.8859 0.9035 22,430,937 +0.01(+0.74%)
Jun 16, 2021 0.9080 0.9399 0.8800 0.8969 25,444,598 -0.01(-0.90%)
Jun 15, 2021 0.9400 0.9509 0.8820 0.9050 27,915,409 -0.04(-4.31%)
Jun 14, 2021 0.9400 0.9798 0.9290 0.9458 30,254,952 -0.00(-0.08%)
Jun 11, 2021 0.9491 0.9512 0.9200 0.9466 21,766,374 +0.01(+0.78%)
Jun 10, 2021 0.9680 0.9746 0.9000 0.9393 31,662,816 -0.03(-3.16%)
Jun 09, 2021 1.000 1.010 0.9601 0.9700 37,638,357 -0.00(-0.05%)
Jun 08, 2021 1.010 1.020 0.9408 0.9705 45,466,393 +0.00(+0.39%)
Jun 07, 2021 0.9469 1.010 0.9110 0.9667 57,570,735 +0.06(+6.30%)
Jun 04, 2021 0.9869 1.040 0.9005 0.9094 63,022,328 -0.06(-6.09%)
Jun 03, 2021 0.8340 1.060 0.8300 0.9684 145,664,354 +0.12(+14.13%)
Jun 02, 2021 0.8250 0.8610 0.8100 0.8485 55,956,050 +0.02(+2.99%)
Jun 01, 2021 0.8500 0.8519 0.8000 0.8239 33,497,890 -0.02(-1.92%)
May 28, 2021 0.8365 0.8750 0.8200 0.8400 31,061,400 -0.01(-0.81%)
May 27, 2021 0.8101 0.8590 0.8000 0.8469 42,331,060 +0.05(+6.13%)
May 26, 2021 0.7900 0.7990 0.7800 0.7980 20,769,689 +0.01(+1.73%)
May 25, 2021 0.7910 0.8045 0.7800 0.7844 12,735,163 -0.01(-0.73%)
May 24, 2021 0.8090 0.8280 0.7860 0.7902 17,655,374 -0.03(-3.63%)
May 21, 2021 0.7940 0.8250 0.7729 0.8200 27,768,020 +0.03(+4.09%)
May 20, 2021 0.8082 0.8083 0.7800 0.7878 15,283,992 -0.01(-0.74%)
May 19, 2021 0.7725 0.8118 0.7700 0.7937 20,299,048 -0.02(-2.55%)
May 18, 2021 0.8100 0.8424 0.7920 0.8145 26,012,043 +0.03(+4.42%)
May 17, 2021 0.7738 0.8188 0.7600 0.7800 30,211,358 +0.03(+4.68%)
May 14, 2021 0.7600 0.7876 0.7311 0.7451 25,434,095 +0.02(+3.46%)
May 13, 2021 0.7780 0.8100 0.6900 0.7202 41,980,136 -0.06(-7.09%)
May 12, 2021 0.8251 0.8650 0.7708 0.7752 27,172,680 -0.07(-8.78%)
May 11, 2021 0.7600 0.8500 0.7366 0.8498 35,367,019 +0.08(+10.01%)
May 10, 2021 0.8800 0.8870 0.7725 0.7725 40,229,556 -0.07(-8.81%)
May 07, 2021 0.8199 0.9100 0.8199 0.8471 33,582,447 +0.04(+5.51%)
May 06, 2021 0.8602 0.9000 0.8012 0.8029 38,591,838 -0.07(-7.91%)
May 05, 2021 0.9200 0.9490 0.8616 0.8719 31,015,650 -0.03(-3.12%)
May 04, 2021 0.9125 0.9426 0.8600 0.9000 39,151,104 -0.06(-6.27%)
May 03, 2021 1.040 1.070 0.9500 0.9602 48,958,224 -0.10(-9.42%)
Apr 30, 2021 1.000 1.110 1.000 1.060 46,337,700 +0.04(+3.92%)
Apr 29, 2021 1.100 1.100 1.010 1.020 38,755,317 -0.06(-5.56%)
Apr 28, 2021 1.070 1.130 1.040 1.080 39,223,334 -0.02(-1.82%)
Apr 27, 2021 1.290 1.300 1.060 1.100 141,579,628 -0.03(-2.65%)
Apr 26, 2021 0.9700 1.140 0.9300 1.130 102,538,584 +0.19(+19.79%)
Apr 23, 2021 0.9935 1.020 0.9302 0.9433 44,652,403 +0.02(+2.20%)
Apr 22, 2021 0.8871 1.000 0.8633 0.9230 78,875,408 +0.09(+10.57%)
Apr 21, 2021 0.7500 0.8481 0.7302 0.8348 55,947,525 +0.07(+9.80%)
Apr 20, 2021 0.8769 0.8796 0.7600 0.7603 52,028,719 -0.09(-10.19%)
Apr 19, 2021 0.8377 0.9760 0.8180 0.8466 81,788,719 -0.00(-0.40%)
Apr 16, 2021 0.9100 0.9405 0.8300 0.8500 80,755,700 -0.13(-12.83%)
Apr 15, 2021 1.050 1.100 0.9600 0.9751 79,648,607 -0.15(-13.71%)
Apr 14, 2021 0.9700 1.200 0.9000 1.130 164,617,701 +0.13(+13.00%)
Apr 13, 2021 1.070 1.120 0.9800 1.000 125,058,937 -0.12(-10.71%)
Apr 12, 2021 1.210 1.210 1.100 1.120 70,612,141 -0.12(-9.68%)
Apr 09, 2021 1.280 1.310 1.210 1.240 39,748,700 -0.08(-6.06%)
Apr 08, 2021 1.240 1.360 1.240 1.320 44,752,257 +0.09(+7.32%)
Apr 07, 2021 1.330 1.420 1.230 1.230 53,794,876 -0.17(-12.14%)
Apr 06, 2021 1.160 1.450 1.110 1.400 123,740,526 +0.07(+5.26%)
Apr 05, 2021 1.470 1.480 1.310 1.330 84,297,650 -0.13(-8.90%)
Apr 01, 2021 1.610 1.620 1.450 1.460 54,092,600 -0.12(-7.59%)
Mar 31, 2021 1.550 1.730 1.530 1.580 39,383,149 -0.06(-3.66%)
Mar 30, 2021 1.540 1.640 1.430 1.640 50,725,672 +0.04(+2.50%)
Mar 29, 2021 1.680 1.700 1.590 1.600 36,312,883 -0.09(-5.33%)
Mar 26, 2021 1.840 1.840 1.620 1.690 48,520,300 -0.11(-6.11%)
Mar 25, 2021 1.490 1.850 1.480 1.800 85,895,887 +0.27(+17.65%)
Mar 24, 2021 1.800 1.860 1.520 1.530 98,771,206 -0.27(-15.00%)
Mar 23, 2021 1.910 1.920 1.760 1.800 100,773,598 -0.21(-10.45%)
Mar 22, 2021 2.070 2.080 1.990 2.010 61,265,506 -0.14(-6.51%)
Mar 19, 2021 2.020 2.200 1.890 2.150 112,698,500 +0.05(+2.38%)
Mar 18, 2021 2.150 2.240 2.060 2.100 61,412,725 -0.15(-6.67%)
Mar 17, 2021 2.000 2.290 1.950 2.250 119,783,887 -0.01(-0.44%)
Mar 16, 2021 2.610 2.720 2.090 2.260 181,569,725 -0.23(-9.24%)
Mar 15, 2021 2.450 2.590 2.320 2.490 103,627,431 +0.20(+8.73%)
Mar 12, 2021 2.020 2.390 2.010 2.290 101,734,200 +0.19(+9.05%)
Mar 11, 2021 2.060 2.100 1.970 2.100 44,118,052 +0.12(+6.06%)
Mar 10, 2021 2.130 2.150 1.920 1.980 65,561,656 -0.11(-5.26%)
Mar 09, 2021 1.940 2.090 1.880 2.090 60,762,673 +0.21(+11.17%)
Mar 08, 2021 1.880 1.970 1.750 1.880 58,849,781 +0.10(+5.62%)
Mar 05, 2021 1.880 1.890 1.400 1.780 123,975,100 -0.09(-4.81%)
Mar 04, 2021 1.960 2.020 1.720 1.870 79,373,346 -0.16(-7.88%)
Mar 03, 2021 2.190 2.250 1.970 2.030 64,616,206 -0.09(-4.25%)
Mar 02, 2021 2.110 2.250 2.070 2.120 60,971,537 +0.06(+2.91%)
Mar 01, 2021 2.130 2.190 2.010 2.060 79,911,612 +0.19(+10.16%)
Feb 26, 2021 1.750 1.990 1.740 1.870 59,016,000 +0.02(+1.08%)
Feb 25, 2021 1.980 1.980 1.800 1.850 71,892,081 -0.20(-9.76%)
Feb 24, 2021 2.120 2.190 2.010 2.050 64,594,662 +0.16(+8.47%)
Feb 23, 2021 1.780 2.100 1.330 1.890 154,850,175 -0.21(-10.00%)
Feb 22, 2021 2.240 2.280 2.050 2.100 56,346,581 -0.18(-7.89%)
Feb 19, 2021 2.220 2.370 2.220 2.280 51,800,200 +0.07(+3.17%)
Feb 18, 2021 2.160 2.340 2.120 2.210 53,427,369 -0.11(-4.74%)
Feb 17, 2021 2.230 2.380 2.010 2.320 121,778,288 -0.05(-2.11%)
Feb 16, 2021 2.550 2.560 2.330 2.370 106,978,062 -0.20(-7.78%)
Feb 12, 2021 2.620 2.640 2.350 2.570 103,503,100 -0.09(-3.38%)
Feb 11, 2021 2.830 2.900 2.500 2.660 201,335,950 +0.11(+4.31%)
Feb 10, 2021 2.510 2.670 2.300 2.550 212,132,303 +0.23(+9.91%)
Feb 09, 2021 2.320 2.600 2.120 2.320 346,291,175 -0.38(-14.07%)
Feb 08, 2021 2.270 2.910 2.060 2.700 409,742,200 +0.79(+41.36%)
Feb 05, 2021 1.700 2.010 1.620 1.910 441,784,700 +0.41(+27.33%)
Feb 04, 2021 1.160 1.500 1.160 1.500 335,862,395 +0.36(+31.58%)
Feb 03, 2021 1.120 1.170 1.100 1.140 78,638,575 +0.06(+5.56%)
Feb 02, 2021 1.080 1.190 1.020 1.080 103,941,044 -0.02(-1.82%)
Feb 01, 2021 0.9700 1.140 0.9500 1.100 211,480,125 +0.18(+19.57%)
Jan 29, 2021 0.9281 0.9800 0.9075 0.9200 70,165,900 -0.03(-3.43%)
Jan 28, 2021 0.9940 1.030 0.9400 0.9527 123,475,026 +0.05(+5.32%)
Jan 27, 2021 0.8900 0.9449 0.8500 0.9046 120,573,587 -0.08(-7.68%)
Jan 26, 2021 1.015 1.020 0.9600 0.9798 73,899,352 -0.04(-3.94%)
Jan 25, 2021 1.080 1.090 1.000 1.020 134,793,882 +0.06(+6.67%)
Jan 22, 2021 0.9800 0.9900 0.9000 0.9562 112,298,000 -0.04(-4.38%)
Jan 21, 2021 1.020 1.030 1.000 1.000 69,719,687 -0.02(-1.96%)
Jan 20, 2021 1.080 1.090 0.9900 1.020 104,008,889 -0.06(-5.56%)
Jan 19, 2021 1.200 1.200 1.060 1.080 198,300,275 +0.10(+10.76%)
Jan 15, 2021 1.040 1.070 0.9300 0.9751 133,121,000 -0.03(-3.46%)
Jan 14, 2021 0.9100 1.080 0.8520 1.010 316,588,077 +0.03(+3.48%)
Jan 13, 2021 1.140 1.200 0.8116 0.9760 478,394,950 -0.32(-24.92%)
Jan 12, 2021 1.140 1.480 1.120 1.300 910,018,200 +0.37(+39.78%)
Jan 11, 2021 0.7049 1.000 0.6330 0.9300 1,090,499,902 +0.45(+92.15%)
Jan 08, 2021 0.4107 0.5000 0.4002 0.4840 291,787,200 +0.08(+21.00%)
Jan 07, 2021 0.4200 0.4220 0.3824 0.4000 127,203,662 -0.01(-2.44%)
Jan 06, 2021 0.4102 0.4390 0.3500 0.4100 222,770,983 -0.03(-6.61%)
Jan 05, 2021 0.4701 0.5900 0.3990 0.4390 706,649,400 +0.09(+25.43%)
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.