Zomedica Pharmaceuticals Corp (NY: ZOM )

0.3009 USD +0.0109 (+3.76%)
Streaming Delayed Price Updated: 11:41 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.3291 0.3310 0.3139 0.3310 61,000 +0.00(+0.30%)
Dec 30, 2019 0.3400 0.3400 0.3100 0.3300 107,954 +0.00(+0.86%)
Dec 27, 2019 0.3272 0.3297 0.3272 0.3272 7,500 +0.00(+0.00%)
Dec 26, 2019 0.3300 0.3300 0.3100 0.3272 34,975 -0.00(-0.91%)
Dec 24, 2019 0.3356 0.3356 0.3200 0.3302 27,400 -0.00(-1.23%)
Dec 23, 2019 0.3200 0.3499 0.3200 0.3343 219,792 +0.02(+5.26%)
Dec 20, 2019 0.3160 0.3348 0.3151 0.3176 31,200 +0.00(+0.83%)
Dec 19, 2019 0.3150 0.3310 0.3150 0.3150 119,354 -0.01(-2.17%)
Dec 18, 2019 0.3260 0.3383 0.3101 0.3220 47,635 +0.00(+0.63%)
Dec 17, 2019 0.3190 0.3446 0.3190 0.3200 74,653 -0.01(-4.16%)
Dec 16, 2019 0.3370 0.3430 0.3273 0.3339 55,512 -0.00(-0.33%)
Dec 13, 2019 0.3500 0.3500 0.3122 0.3350 55,800 -0.01(-4.29%)
Dec 12, 2019 0.3490 0.3500 0.3302 0.3500 48,511 +0.00(+0.26%)
Dec 11, 2019 0.3810 0.3810 0.3460 0.3491 108,327 +0.01(+3.74%)
Dec 10, 2019 0.3800 0.3800 0.3283 0.3365 52,329 -0.04(-9.76%)
Dec 09, 2019 0.3800 0.3800 0.3601 0.3729 11,630 +0.01(+3.55%)
Dec 06, 2019 0.3588 0.3750 0.3486 0.3601 74,500 +0.01(+2.89%)
Dec 05, 2019 0.3160 0.3592 0.3000 0.3500 132,346 +0.03(+10.03%)
Dec 04, 2019 0.3091 0.3190 0.3091 0.3181 14,082 +0.01(+2.91%)
Dec 03, 2019 0.3200 0.3200 0.3072 0.3091 140,274 -0.01(-1.87%)
Dec 02, 2019 0.3400 0.3451 0.3150 0.3150 53,712 -0.03(-8.08%)
Nov 29, 2019 0.3501 0.3501 0.3302 0.3427 33,300 -0.02(-4.35%)
Nov 27, 2019 0.3524 0.3600 0.3204 0.3583 45,100 -0.00(-0.47%)
Nov 26, 2019 0.3500 0.3740 0.3201 0.3600 44,924 -0.00(-0.36%)
Nov 25, 2019 0.3950 0.3950 0.3500 0.3613 102,866 -0.02(-6.16%)
Nov 22, 2019 0.3865 0.3990 0.3701 0.3850 67,900 -0.01(-3.70%)
Nov 21, 2019 0.3850 0.3998 0.3790 0.3998 94,683 +0.02(+5.49%)
Nov 20, 2019 0.3970 0.3970 0.3779 0.3790 120,736 +0.00(+0.00%)
Nov 19, 2019 0.3550 0.3950 0.3548 0.3790 26,852 +0.01(+2.54%)
Nov 18, 2019 0.3480 0.3699 0.3440 0.3696 24,641 +0.02(+5.72%)
Nov 15, 2019 0.3600 0.3690 0.3494 0.3496 74,100 -0.04(-10.36%)
Nov 14, 2019 0.3350 0.3998 0.3291 0.3900 408,062 +0.05(+14.71%)
Nov 13, 2019 0.3500 0.3620 0.3300 0.3400 74,976 -0.01(-2.80%)
Nov 12, 2019 0.3328 0.3500 0.3000 0.3498 131,998 +0.00(+0.40%)
Nov 11, 2019 0.3270 0.3490 0.3270 0.3484 27,703 +0.01(+1.57%)
Nov 08, 2019 0.3380 0.3600 0.3200 0.3430 59,100 +0.02(+4.89%)
Nov 07, 2019 0.3800 0.3800 0.3270 0.3270 153,821 -0.00(-0.91%)
Nov 06, 2019 0.3400 0.3800 0.3251 0.3300 123,718 +0.01(+1.54%)
Nov 05, 2019 0.4000 0.4000 0.3100 0.3250 400,809 -0.01(-2.99%)
Nov 04, 2019 0.3255 0.3436 0.2970 0.3350 42,097 +0.03(+8.06%)
Nov 01, 2019 0.2981 0.3352 0.2981 0.3100 81,000 +0.01(+3.33%)
Oct 31, 2019 0.3100 0.3100 0.3000 0.3000 35,055 +0.00(+1.15%)
Oct 30, 2019 0.2866 0.3015 0.2860 0.2966 17,779 -0.00(-1.10%)
Oct 29, 2019 0.2900 0.2999 0.2821 0.2999 20,341 -0.00(-0.03%)
Oct 28, 2019 0.3100 0.3100 0.2500 0.3000 268,101 -0.02(-5.48%)
Oct 25, 2019 0.3088 0.3225 0.3050 0.3174 34,700 +0.01(+3.32%)
Oct 24, 2019 0.3280 0.3280 0.3072 0.3072 21,204 -0.02(-6.68%)
Oct 23, 2019 0.3150 0.3320 0.3150 0.3292 24,839 +0.01(+4.51%)
Oct 22, 2019 0.3300 0.3300 0.3150 0.3150 25,141 -0.01(-3.05%)
Oct 21, 2019 0.3323 0.3450 0.3249 0.3249 45,571 -0.01(-3.93%)
Oct 18, 2019 0.3400 0.3496 0.3350 0.3382 21,300 -0.01(-2.79%)
Oct 17, 2019 0.3186 0.3499 0.3186 0.3479 39,615 +0.02(+4.66%)
Oct 16, 2019 0.3400 0.3588 0.3100 0.3324 79,666 -0.01(-2.52%)
Oct 15, 2019 0.3500 0.3558 0.3400 0.3410 24,714 -0.01(-1.73%)
Oct 14, 2019 0.3485 0.3799 0.3470 0.3470 79,011 -0.00(-0.37%)
Oct 11, 2019 0.3700 0.4000 0.3325 0.3483 139,900 -0.01(-3.09%)
Oct 10, 2019 0.3460 0.4000 0.3403 0.3594 127,724 +0.03(+7.83%)
Oct 09, 2019 0.3900 0.3900 0.3202 0.3333 76,263 +0.01(+3.77%)
Oct 08, 2019 0.3600 0.3600 0.3100 0.3212 128,111 +0.01(+1.90%)
Oct 07, 2019 0.3100 0.3273 0.3100 0.3152 50,613 +0.00(+0.03%)
Oct 04, 2019 0.3900 0.3900 0.3100 0.3151 65,100 -0.01(-2.08%)
Oct 03, 2019 0.3250 0.3340 0.3116 0.3218 62,062 +0.00(+0.50%)
Oct 02, 2019 0.3200 0.3500 0.3051 0.3202 108,578 -0.01(-3.09%)
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.