Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1293 -0.0010 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.1630 0.1650 0.1564 0.1630 6,452,832 -0.00(-0.31%)
Dec 29, 2022 0.1582 0.1650 0.1582 0.1635 5,401,636 +0.01(+3.35%)
Dec 28, 2022 0.1586 0.1600 0.1580 0.1582 4,940,767 -0.00(-1.12%)
Dec 27, 2022 0.1630 0.1640 0.1500 0.1600 8,802,555 -0.00(-1.17%)
Dec 23, 2022 0.1649 0.1690 0.1590 0.1619 4,089,233 -0.00(-1.82%)
Dec 22, 2022 0.1676 0.1699 0.1586 0.1649 6,110,892 -0.00(-0.90%)
Dec 21, 2022 0.1681 0.1700 0.1655 0.1664 4,432,712 +0.00(+0.18%)
Dec 20, 2022 0.1746 0.1746 0.1650 0.1661 4,400,824 -0.00(-0.60%)
Dec 19, 2022 0.1825 0.1825 0.1650 0.1671 8,203,542 -0.01(-7.17%)
Dec 16, 2022 0.1908 0.1908 0.1800 0.1800 7,909,830 -0.01(-5.71%)
Dec 15, 2022 0.1900 0.2061 0.1900 0.1909 6,716,481 -0.00(-1.24%)
Dec 14, 2022 0.1955 0.2009 0.1931 0.1933 2,574,228 -0.00(-1.58%)
Dec 13, 2022 0.1996 0.2020 0.1870 0.1964 6,279,800 -0.00(-1.80%)
Dec 12, 2022 0.1902 0.2000 0.1900 0.2000 4,961,497 +0.01(+5.26%)
Dec 09, 2022 0.1880 0.1920 0.1863 0.1900 3,355,440 +0.00(+1.60%)
Dec 08, 2022 0.1920 0.1920 0.1839 0.1870 6,524,494 -0.00(-1.58%)
Dec 07, 2022 0.1943 0.2000 0.1899 0.1900 4,155,903 -0.01(-2.56%)
Dec 06, 2022 0.1998 0.2038 0.1927 0.1950 7,194,858 -0.01(-3.94%)
Dec 05, 2022 0.2030 0.2110 0.2020 0.2030 5,858,703 -0.00(-0.54%)
Dec 02, 2022 0.2010 0.2050 0.2010 0.2041 3,101,509 +0.00(+0.44%)
Dec 01, 2022 0.2028 0.2065 0.2022 0.2032 3,523,719 +0.00(+1.60%)
Nov 30, 2022 0.2007 0.2060 0.2000 0.2000 5,482,380 -0.00(-0.45%)
Nov 29, 2022 0.2026 0.2040 0.2000 0.2009 4,185,536 -0.00(-1.08%)
Nov 28, 2022 0.2070 0.2070 0.2010 0.2031 3,751,411 -0.00(-1.79%)
Nov 25, 2022 0.2017 0.2070 0.2017 0.2068 2,025,851 +0.00(+1.37%)
Nov 23, 2022 0.2000 0.2083 0.1990 0.2040 8,652,088 -0.00(-0.49%)
Nov 22, 2022 0.2075 0.2100 0.2050 0.2050 3,788,621 -0.00(-0.39%)
Nov 21, 2022 0.2151 0.2155 0.2050 0.2058 5,137,183 -0.01(-4.55%)
Nov 18, 2022 0.2135 0.2210 0.2135 0.2156 2,987,257 +0.00(+0.47%)
Nov 17, 2022 0.2200 0.2239 0.2120 0.2146 5,906,461 -0.01(-3.29%)
Nov 16, 2022 0.2269 0.2285 0.2201 0.2219 5,953,119 -0.01(-2.29%)
Nov 15, 2022 0.2301 0.2390 0.2200 0.2271 14,900,554 -0.02(-7.23%)
Nov 14, 2022 0.2400 0.2499 0.2300 0.2448 11,091,554 +0.00(+2.04%)
Nov 11, 2022 0.2322 0.2485 0.2322 0.2399 8,308,929 +0.01(+3.14%)
Nov 10, 2022 0.2286 0.2350 0.2270 0.2326 3,808,036 +0.01(+2.92%)
Nov 09, 2022 0.2315 0.2390 0.2260 0.2260 6,578,015 -0.01(-3.62%)
Nov 08, 2022 0.2319 0.2449 0.2265 0.2345 7,222,605 +0.00(+1.21%)
Nov 07, 2022 0.2242 0.2367 0.2242 0.2317 5,239,559 +0.01(+3.21%)
Nov 04, 2022 0.2330 0.2340 0.2220 0.2245 4,326,398 -0.00(-2.01%)
Nov 03, 2022 0.2310 0.2320 0.2240 0.2291 5,833,549 -0.00(-0.95%)
Nov 02, 2022 0.2484 0.2495 0.2300 0.2313 7,133,888 -0.02(-7.55%)
Nov 01, 2022 0.2385 0.2517 0.2349 0.2502 12,648,463 +0.02(+8.88%)
Oct 31, 2022 0.2258 0.2349 0.2250 0.2298 7,269,548 +0.01(+2.82%)
Oct 28, 2022 0.2237 0.2260 0.2210 0.2235 3,646,973 -0.00(-0.89%)
Oct 27, 2022 0.2249 0.2300 0.2210 0.2255 6,731,625 +0.00(+1.35%)
Oct 26, 2022 0.2214 0.2346 0.2208 0.2225 7,514,762 -0.00(-0.22%)
Oct 25, 2022 0.2110 0.2294 0.2110 0.2230 5,428,261 +0.01(+4.11%)
Oct 24, 2022 0.2202 0.2243 0.2101 0.2142 4,315,367 -0.01(-2.64%)
Oct 21, 2022 0.2140 0.2200 0.2120 0.2200 3,545,496 +0.01(+2.90%)
Oct 20, 2022 0.2113 0.2199 0.2110 0.2138 3,393,563 +0.00(+1.81%)
Oct 19, 2022 0.2105 0.2175 0.2100 0.2100 6,846,538 -0.00(-0.28%)
Oct 18, 2022 0.2100 0.2196 0.2100 0.2106 6,595,352 +0.00(+1.84%)
Oct 17, 2022 0.2043 0.2121 0.2043 0.2068 6,137,152 +0.00(+0.24%)
Oct 14, 2022 0.2074 0.2200 0.2040 0.2063 7,247,065 +0.00(+0.73%)
Oct 13, 2022 0.2016 0.2095 0.2000 0.2048 9,505,234 +0.00(+1.64%)
Oct 12, 2022 0.2014 0.2064 0.2000 0.2015 5,607,087 +0.00(+0.75%)
Oct 11, 2022 0.2000 0.2070 0.1998 0.2000 8,705,749 -0.00(-0.25%)
Oct 10, 2022 0.2053 0.2078 0.2000 0.2005 7,007,269 -0.01(-2.67%)
Oct 07, 2022 0.2075 0.2110 0.2025 0.2060 6,067,977 -0.00(-1.95%)
Oct 06, 2022 0.2052 0.2177 0.2052 0.2101 7,673,948 +0.00(+1.20%)
Oct 05, 2022 0.2058 0.2110 0.2020 0.2076 6,008,256 -0.00(-1.61%)
Oct 04, 2022 0.2100 0.2180 0.2100 0.2110 8,180,004 +0.00(+0.52%)
Oct 03, 2022 0.2100 0.2185 0.2072 0.2099 7,437,708 -0.00(-0.52%)
Sep 30, 2022 0.2119 0.2249 0.2110 0.2110 5,742,952 -0.00(-0.47%)
Sep 29, 2022 0.2158 0.2199 0.2100 0.2120 4,666,816 -0.01(-3.55%)
Sep 28, 2022 0.2124 0.2250 0.2104 0.2198 8,576,817 +0.01(+3.73%)
Sep 27, 2022 0.2164 0.2189 0.2101 0.2119 5,258,443 -0.00(-1.21%)
Sep 26, 2022 0.2100 0.2217 0.2120 0.2145 5,657,481 +0.01(+2.58%)
Sep 23, 2022 0.2100 0.2123 0.2010 0.2091 9,332,825 -0.01(-2.74%)
Sep 22, 2022 0.2234 0.2260 0.2100 0.2150 12,069,153 -0.01(-5.37%)
Sep 21, 2022 0.2300 0.2370 0.2200 0.2272 9,108,730 -0.00(-1.26%)
Sep 20, 2022 0.2307 0.2384 0.2300 0.2301 5,888,321 -0.01(-4.12%)
Sep 19, 2022 0.2454 0.2480 0.2260 0.2400 6,095,280 -0.01(-4.76%)
Sep 16, 2022 0.2420 0.2580 0.2376 0.2520 10,105,432 +0.01(+2.02%)
Sep 15, 2022 0.2396 0.2500 0.2367 0.2470 6,353,032 +0.02(+7.34%)
Sep 14, 2022 0.2373 0.2495 0.2301 0.2301 5,496,566 -0.01(-2.75%)
Sep 13, 2022 0.2450 0.2499 0.2340 0.2366 7,015,578 -0.01(-4.71%)
Sep 12, 2022 0.2489 0.2610 0.2469 0.2483 9,304,467 -0.00(-0.76%)
Sep 09, 2022 0.2460 0.2520 0.2402 0.2502 8,941,963 +0.00(+1.50%)
Sep 08, 2022 0.2100 0.2489 0.2100 0.2465 17,463,592 +0.04(+17.05%)
Sep 07, 2022 0.2130 0.2130 0.2053 0.2106 11,435,226 +0.01(+2.63%)
Sep 06, 2022 0.2250 0.2294 0.2050 0.2052 12,520,043 -0.02(-9.88%)
Sep 02, 2022 0.2304 0.2350 0.2250 0.2277 8,638,180 +0.00(+0.09%)
Sep 01, 2022 0.2413 0.2440 0.2247 0.2275 13,506,877 -0.02(-6.84%)
Aug 31, 2022 0.2497 0.2560 0.2410 0.2442 5,948,646 -0.00(-0.49%)
Aug 30, 2022 0.2590 0.2590 0.2431 0.2454 9,574,093 -0.02(-6.23%)
Aug 29, 2022 0.2612 0.2696 0.2547 0.2617 12,075,658 -0.00(-1.62%)
Aug 26, 2022 0.2819 0.2868 0.2650 0.2660 9,174,962 -0.02(-7.16%)
Aug 25, 2022 0.2822 0.2888 0.2780 0.2865 7,883,389 +0.00(+1.27%)
Aug 24, 2022 0.2736 0.2887 0.2716 0.2829 9,447,484 +0.01(+2.87%)
Aug 23, 2022 0.2750 0.2797 0.2632 0.2750 10,309,465 +0.01(+2.19%)
Aug 22, 2022 0.2600 0.2800 0.2500 0.2691 10,830,920 +0.00(+1.55%)
Aug 19, 2022 0.2970 0.2970 0.2650 0.2650 10,216,428 -0.02(-7.31%)
Aug 18, 2022 0.3051 0.3182 0.2765 0.2859 26,214,870 -0.02(-5.36%)
Aug 17, 2022 0.3200 0.3299 0.3001 0.3021 17,429,422 -0.03(-9.55%)
Aug 16, 2022 0.3556 0.3600 0.3020 0.3340 37,731,936 -0.04(-9.56%)
Aug 15, 2022 0.3722 0.3798 0.3570 0.3693 19,530,528 -0.00(-0.78%)
Aug 12, 2022 0.3658 0.3770 0.3553 0.3722 14,299,275 +0.02(+4.85%)
Aug 11, 2022 0.3900 0.3900 0.3543 0.3550 22,279,744 -0.03(-7.79%)
Aug 10, 2022 0.3712 0.3890 0.3650 0.3850 22,022,612 +0.03(+7.51%)
Aug 09, 2022 0.4036 0.4100 0.3400 0.3581 35,507,008 -0.02(-6.26%)
Aug 08, 2022 0.3400 0.3890 0.3400 0.3820 37,812,448 +0.04(+13.35%)
Aug 05, 2022 0.3293 0.3408 0.3211 0.3370 17,981,352 +0.01(+2.09%)
Aug 04, 2022 0.3240 0.3499 0.3229 0.3301 21,260,688 +0.01(+3.16%)
Aug 03, 2022 0.2957 0.3240 0.2950 0.3200 21,484,380 +0.03(+10.34%)
Aug 02, 2022 0.2725 0.2946 0.2725 0.2900 18,530,650 +0.01(+5.45%)
Aug 01, 2022 0.2568 0.2800 0.2550 0.2750 17,202,316 +0.02(+6.55%)
Jul 29, 2022 0.2539 0.2599 0.2539 0.2581 11,314,931 +0.00(+1.14%)
Jul 28, 2022 0.2603 0.2619 0.2501 0.2552 14,698,360 -0.01(-2.97%)
Jul 27, 2022 0.2500 0.2664 0.2500 0.2630 11,391,677 +0.01(+5.20%)
Jul 26, 2022 0.2500 0.2539 0.2455 0.2500 13,210,044 +0.00(+0.00%)
Jul 25, 2022 0.2556 0.2578 0.2440 0.2500 15,878,293 -0.00(-1.57%)
Jul 22, 2022 0.2668 0.2700 0.2513 0.2540 12,889,094 -0.01(-5.40%)
Jul 21, 2022 0.2689 0.2729 0.2651 0.2685 11,549,987 +0.00(+0.56%)
Jul 20, 2022 0.2588 0.2750 0.2580 0.2670 14,773,571 +0.01(+3.49%)
Jul 19, 2022 0.2565 0.2639 0.2556 0.2580 15,443,740 +0.00(+1.14%)
Jul 18, 2022 0.2574 0.2630 0.2550 0.2551 17,723,668 +0.00(+1.23%)
Jul 15, 2022 0.2630 0.2669 0.2520 0.2520 15,715,741 -0.01(-4.18%)
Jul 14, 2022 0.2500 0.2675 0.2500 0.2630 9,684,806 +0.01(+4.12%)
Jul 13, 2022 0.2500 0.2619 0.2500 0.2526 12,006,899 -0.01(-3.03%)
Jul 12, 2022 0.2737 0.2737 0.2575 0.2605 7,573,419 -0.01(-3.52%)
Jul 11, 2022 0.2558 0.2780 0.2540 0.2700 19,844,052 +0.01(+3.89%)
Jul 08, 2022 0.2606 0.2670 0.2551 0.2599 18,455,926 +0.01(+2.93%)
Jul 07, 2022 0.2467 0.2650 0.2410 0.2525 24,521,896 +0.00(+0.80%)
Jul 06, 2022 0.2323 0.2560 0.2301 0.2505 35,763,776 +0.03(+13.86%)
Jul 05, 2022 0.2089 0.2240 0.2030 0.2200 41,089,684 +0.01(+5.87%)
Jul 01, 2022 0.2179 0.2249 0.2063 0.2078 23,201,028 -0.01(-5.59%)
Jun 30, 2022 0.2219 0.2249 0.2141 0.2201 16,211,074 -0.00(-0.27%)
Jun 29, 2022 0.2520 0.2528 0.2200 0.2207 36,684,004 -0.03(-12.73%)
Jun 28, 2022 0.2532 0.2655 0.2500 0.2529 10,892,251 +0.00(+0.36%)
Jun 27, 2022 0.2500 0.2580 0.2451 0.2520 9,564,699 -0.00(-0.59%)
Jun 24, 2022 0.2440 0.2591 0.2434 0.2535 23,405,212 +0.01(+5.23%)
Jun 23, 2022 0.2399 0.2515 0.2380 0.2409 17,899,654 +0.00(+0.38%)
Jun 22, 2022 0.2331 0.2500 0.2306 0.2400 13,689,434 -0.00(-0.83%)
Jun 21, 2022 0.2480 0.2480 0.2350 0.2420 15,132,272 +0.00(+0.83%)
Jun 17, 2022 0.2300 0.2423 0.2289 0.2400 36,858,640 -0.01(-2.48%)
Jun 16, 2022 0.2420 0.2461 0.2255 0.2461 13,681,873 -0.01(-2.53%)
Jun 15, 2022 0.2412 0.2525 0.2321 0.2525 25,161,814 +0.03(+15.24%)
Jun 14, 2022 0.2400 0.2423 0.2152 0.2191 23,721,030 -0.02(-8.82%)
Jun 13, 2022 0.2359 0.2500 0.2300 0.2403 26,278,378 -0.01(-2.71%)
Jun 10, 2022 0.2650 0.2750 0.2455 0.2470 23,466,384 -0.02(-8.01%)
Jun 09, 2022 0.2712 0.2859 0.2605 0.2685 20,755,216 -0.00(-0.56%)
Jun 08, 2022 0.2663 0.2770 0.2640 0.2700 15,133,716 +0.00(+0.97%)
Jun 07, 2022 0.2526 0.2674 0.2521 0.2674 28,155,964 +0.01(+4.49%)
Jun 06, 2022 0.2488 0.2619 0.2460 0.2559 25,929,076 +0.01(+2.48%)
Jun 03, 2022 0.2580 0.2685 0.2430 0.2497 19,193,050 -0.01(-3.59%)
Jun 02, 2022 0.2410 0.2674 0.2389 0.2590 38,815,404 +0.01(+5.76%)
Jun 01, 2022 0.2457 0.2460 0.2359 0.2449 30,729,900 +0.01(+4.70%)
May 31, 2022 0.2345 0.2600 0.2250 0.2339 52,683,300 -0.00(-0.68%)
May 27, 2022 0.2344 0.2430 0.2314 0.2355 29,015,172 -0.00(-0.25%)
May 26, 2022 0.2230 0.2390 0.2230 0.2361 24,981,036 +0.01(+4.75%)
May 25, 2022 0.2254 0.2289 0.2160 0.2254 22,673,894 +0.00(+1.53%)
May 24, 2022 0.2355 0.2440 0.2220 0.2220 20,194,348 -0.02(-8.83%)
May 23, 2022 0.2260 0.2470 0.2152 0.2435 28,214,240 +0.02(+10.58%)
May 20, 2022 0.2271 0.2330 0.2202 0.2202 16,784,750 -0.00(-0.90%)
May 19, 2022 0.2474 0.2499 0.2200 0.2222 52,486,096 -0.01(-5.85%)
May 18, 2022 0.2400 0.2550 0.2300 0.2360 12,443,837 -0.01(-2.40%)
May 17, 2022 0.2300 0.2449 0.2282 0.2418 47,850,932 +0.02(+9.56%)
May 16, 2022 0.2180 0.2290 0.2170 0.2207 29,699,040 +0.00(+0.14%)
May 13, 2022 0.2010 0.2277 0.2010 0.2204 40,144,716 +0.02(+10.14%)
May 12, 2022 0.1900 0.2157 0.1750 0.2001 36,605,528 +0.00(+1.32%)
May 11, 2022 0.2100 0.2168 0.1921 0.1975 41,519,016 -0.01(-5.32%)
May 10, 2022 0.2169 0.2180 0.2000 0.2086 25,819,804 -0.00(-0.24%)
May 09, 2022 0.2111 0.2285 0.2022 0.2091 32,170,468 -0.03(-12.87%)
May 06, 2022 0.2413 0.2428 0.2250 0.2400 15,870,023 -0.00(-1.11%)
May 05, 2022 0.2440 0.2499 0.2376 0.2427 11,520,669 -0.00(-1.74%)
May 04, 2022 0.2415 0.2470 0.2333 0.2470 14,181,761 +0.01(+3.91%)
May 03, 2022 0.2495 0.2515 0.2360 0.2377 19,423,660 -0.01(-4.23%)
May 02, 2022 0.2400 0.2549 0.2400 0.2482 15,500,874 +0.00(+0.49%)
Apr 29, 2022 0.2456 0.2595 0.2405 0.2470 14,761,524 -0.00(-1.20%)
Apr 28, 2022 0.2480 0.2598 0.2345 0.2500 23,313,096 +0.01(+4.17%)
Apr 27, 2022 0.2509 0.2640 0.2400 0.2400 19,702,472 -0.01(-4.65%)
Apr 26, 2022 0.2700 0.2720 0.2515 0.2517 13,384,708 -0.02(-7.46%)
Apr 25, 2022 0.2651 0.2744 0.2610 0.2720 9,764,180 +0.01(+4.62%)
Apr 22, 2022 0.2700 0.2755 0.2600 0.2600 10,891,559 -0.01(-3.77%)
Apr 21, 2022 0.2851 0.2898 0.2700 0.2702 9,543,093 -0.01(-5.19%)
Apr 20, 2022 0.2944 0.3044 0.2850 0.2850 9,606,822 -0.01(-3.19%)
Apr 19, 2022 0.2892 0.2998 0.2815 0.2944 13,892,276 +0.00(+0.14%)
Apr 18, 2022 0.3062 0.3100 0.2850 0.2940 13,698,871 -0.01(-3.98%)
Apr 14, 2022 0.3014 0.3130 0.2951 0.3062 8,076,828 +0.01(+1.80%)
Apr 13, 2022 0.2999 0.3070 0.2999 0.3008 7,044,677 -0.00(-0.69%)
Apr 12, 2022 0.3046 0.3099 0.2929 0.3029 15,883,206 -0.00(-0.03%)
Apr 11, 2022 0.3038 0.3100 0.3010 0.3030 5,289,589 -0.01(-3.50%)
Apr 08, 2022 0.3043 0.3150 0.3000 0.3140 8,589,476 +0.01(+2.31%)
Apr 07, 2022 0.3137 0.3171 0.3001 0.3069 8,662,801 -0.01(-3.25%)
Apr 06, 2022 0.3245 0.3296 0.3120 0.3172 9,382,235 -0.01(-3.53%)
Apr 05, 2022 0.3366 0.3471 0.3230 0.3288 10,063,222 -0.01(-3.21%)
Apr 04, 2022 0.3400 0.3438 0.3319 0.3397 8,098,141 +0.01(+2.17%)
Apr 01, 2022 0.3373 0.3390 0.3260 0.3325 7,483,311 -0.00(-1.34%)
Mar 31, 2022 0.3388 0.3445 0.3300 0.3370 8,930,328 -0.01(-2.32%)
Mar 30, 2022 0.3334 0.3450 0.3310 0.3450 8,349,629 +0.01(+2.71%)
Mar 29, 2022 0.3346 0.3450 0.3300 0.3359 9,745,630 -0.00(-0.03%)
Mar 28, 2022 0.3348 0.3369 0.3210 0.3360 8,046,662 +0.00(+0.60%)
Mar 25, 2022 0.3399 0.3477 0.3210 0.3340 10,910,155 -0.01(-1.97%)
Mar 24, 2022 0.3500 0.3550 0.3310 0.3407 7,451,275 -0.01(-4.06%)
Mar 23, 2022 0.3524 0.3575 0.3422 0.3551 9,745,529 -0.00(-0.67%)
Mar 22, 2022 0.3272 0.3575 0.3272 0.3575 23,007,792 +0.03(+8.33%)
Mar 21, 2022 0.3315 0.3372 0.3221 0.3300 10,418,688 -0.01(-2.14%)
Mar 18, 2022 0.3200 0.3372 0.3175 0.3372 27,375,106 +0.01(+3.75%)
Mar 17, 2022 0.3020 0.3256 0.3020 0.3250 15,848,038 +0.02(+4.97%)
Mar 16, 2022 0.3000 0.3150 0.2925 0.3096 11,605,467 +0.02(+6.54%)
Mar 15, 2022 0.2853 0.3070 0.2824 0.2906 11,608,170 +0.00(+0.03%)
Mar 14, 2022 0.2947 0.3047 0.2822 0.2905 15,044,980 -0.01(-2.42%)
Mar 11, 2022 0.3140 0.3150 0.2977 0.2977 10,042,663 -0.02(-5.49%)
Mar 10, 2022 0.3200 0.3176 0.3000 0.3150 10,878,022 -0.00(-1.10%)
Mar 09, 2022 0.3100 0.3239 0.2998 0.3185 13,759,072 +0.02(+6.95%)
Mar 08, 2022 0.3200 0.3255 0.2860 0.2978 30,959,382 -0.01(-3.94%)
Mar 07, 2022 0.3343 0.3374 0.3100 0.3100 18,208,702 -0.03(-9.59%)
Mar 04, 2022 0.3645 0.3693 0.3330 0.3429 17,494,832 -0.02(-5.93%)
Mar 03, 2022 0.3750 0.3850 0.3630 0.3645 18,969,854 -0.01(-1.80%)
Mar 02, 2022 0.3834 0.3926 0.3610 0.3712 16,617,885 -0.03(-7.13%)
Mar 01, 2022 0.3850 0.4060 0.3670 0.3997 24,757,428 +0.04(+11.00%)
Feb 28, 2022 0.3850 0.4300 0.3601 0.3601 48,267,844 +0.01(+3.12%)
Feb 25, 2022 0.3800 0.3600 0.3360 0.3492 37,859,520 -0.01(-3.32%)
Feb 24, 2022 0.3033 0.3843 0.3000 0.3612 29,525,972 +0.03(+9.45%)
Feb 23, 2022 0.3783 0.3850 0.3300 0.3300 20,575,760 -0.04(-10.59%)
Feb 22, 2022 0.3499 0.3897 0.3330 0.3691 24,280,136 +0.01(+1.60%)
Feb 18, 2022 0.3633 0 -0.04(-9.20%)
Feb 17, 2022 0.3738 0.5000 0.3700 0.4001 137,371,712 +0.02(+5.26%)
Feb 16, 2022 0.3029 0.3900 0.3027 0.3801 44,065,640 +0.08(+26.28%)
Feb 15, 2022 0.2989 0.3049 0.2950 0.3010 12,104,026 +0.01(+3.44%)
Feb 14, 2022 0.2995 0.3080 0.2901 0.2910 14,833,823 -0.00(-0.85%)
Feb 11, 2022 0.2950 0.3055 0.2862 0.2935 18,378,328 -0.00(-0.51%)
Feb 10, 2022 0.2971 0.3080 0.2950 0.2950 12,714,328 -0.00(-0.94%)
Feb 09, 2022 0.2900 0.3039 0.2900 0.2978 15,312,738 +0.01(+1.99%)
Feb 08, 2022 0.3100 0.3150 0.2905 0.2920 10,084,371 -0.01(-2.67%)
Feb 07, 2022 0.3100 0.3147 0.3000 0.3000 8,104,740 -0.01(-2.91%)
Feb 04, 2022 0.2960 0.3090 0.2900 0.3090 11,015,673 +0.02(+5.71%)
Feb 03, 2022 0.3070 0.2900 0.2923 8,747,299 -0.03(-7.91%)
Feb 02, 2022 0.3200 0.3200 0.3057 0.3174 7,160,772 +0.00(+1.12%)
Feb 01, 2022 0.3115 0.3197 0.2953 0.3139 8,085,774 +0.00(+0.84%)
Jan 31, 2022 0.2900 0.3113 0.3113 13,805,886 +0.02(+7.34%)
Jan 28, 2022 0.2770 0.2900 0.2699 0.2900 11,407,623 +0.01(+3.61%)
Jan 27, 2022 0.2900 0.2909 0.2704 0.2799 10,630,666 -0.00(-0.25%)
Jan 26, 2022 0.3010 0.3097 0.2751 0.2806 11,778,430 -0.01(-3.24%)
Jan 25, 2022 0.3000 0.3004 0.2900 0.2900 8,369,999 -0.01(-3.33%)
Jan 24, 2022 0.2980 0.3000 0.2700 0.3000 16,453,812 -0.00(-0.03%)
Jan 21, 2022 0.3274 0.3275 0.3001 0.3001 13,048,120 -0.03(-8.78%)
Jan 20, 2022 0.3396 0.3500 0.3253 0.3290 6,984,691 -0.01(-2.08%)
Jan 19, 2022 0.3419 0.3449 0.3300 0.3360 6,954,116 -0.01(-4.00%)
Jan 18, 2022 0.3400 0.3500 0.3331 0.3500 6,249,115 +0.00(+0.00%)
Jan 14, 2022 0.3500 0 +0.01(+4.45%)
Jan 13, 2022 0.3550 0.3578 0.3351 0.3351 9,396,164 -0.02(-4.80%)
Jan 12, 2022 0.3300 0.3690 0.3254 0.3520 19,774,068 +0.02(+6.67%)
Jan 11, 2022 0.3144 0.3300 0.3121 0.3300 7,433,671 +0.01(+4.17%)
Jan 10, 2022 0.3202 0.3210 0.3101 0.3168 9,886,387 -0.00(-1.03%)
Jan 07, 2022 0.3280 0.3320 0.3200 0.3201 6,572,404 -0.00(-0.40%)
Jan 06, 2022 0.3222 0.3361 0.3151 0.3214 7,170,400 -0.01(-2.01%)
Jan 05, 2022 0.3557 0.3557 0.3250 0.3280 9,842,106 -0.02(-6.29%)
Jan 04, 2022 0.3577 0.3799 0.3405 0.3500 15,148,108 -0.01(-1.99%)
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.