Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1330 +0.0029 (+2.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.