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 (%)
Dec 29, 2023	0.2066	0.2100	0.1961	0.2002	7,062,513	-0.01(-4.67%)
Dec 28, 2023	0.2200	0.2182	0.2070	0.2100	4,237,054	-0.01(-2.33%)
Dec 27, 2023	0.2225	0.2284	0.2110	0.2150	5,075,791	-0.01(-3.11%)
Dec 26, 2023	0.2168	0.2285	0.2145	0.2219	9,309,130	+0.00(+1.98%)
Dec 22, 2023	0.2110	0.2200	0.2100	0.2176	4,682,399	+0.00(+0.37%)
Dec 21, 2023	0.2036	0.2200	0.2023	0.2168	6,148,460	+0.01(+5.14%)
Dec 20, 2023	0.2220	0.2225	0.2001	0.2062	10,740,985	-0.01(-6.32%)
Dec 19, 2023	0.1954	0.2260	0.1939	0.2201	19,305,220	+0.03(+14.04%)
Dec 18, 2023	0.1700	0.1994	0.1680	0.1930	16,284,236	+0.02(+13.53%)
Dec 15, 2023	0.1626	0.1700	0.1626	0.1700	3,444,640	+0.01(+3.03%)
Dec 14, 2023	0.1642	0.1698	0.1642	0.1650	3,380,052	-0.00(-2.02%)
Dec 13, 2023	0.1640	0.1684	0.1601	0.1684	4,229,835	+0.01(+4.27%)
Dec 12, 2023	0.1630	0.1658	0.1608	0.1615	2,839,099	-0.01(-4.15%)
Dec 11, 2023	0.1650	0.1750	0.1644	0.1685	2,670,775	-0.00(-0.88%)
Dec 08, 2023	0.1625	0.1706	0.1615	0.1700	4,826,328	+0.01(+4.17%)
Dec 07, 2023	0.1700	0.1700	0.1600	0.1632	3,472,964	-0.01(-3.60%)
Dec 06, 2023	0.1710	0.1710	0.1610	0.1693	3,784,340	+0.00(+0.00%)
Dec 05, 2023	0.1673	0.1715	0.1660	0.1693	2,007,496	+0.00(+1.20%)
Dec 04, 2023	0.1655	0.1700	0.1655	0.1673	2,874,106	-0.00(-1.59%)

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.