Zomedica Pharmaceuticals Corp (NY: ZOM )

0.2799 USD -0.0007 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.000 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 145,664,369 +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 12,735,294 -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 38,755,309 -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%)
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.