Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1459 +0.0019 (+1.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.