Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1361 -0.0228 (-14.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	0.1337	0.1527	0.1337	0.1475	79,587,712	+0.01(+10.16%)
Nov 27, 2020	0.1340	0.1400	0.1306	0.1339	29,221,800	+0.01(+6.78%)
Nov 25, 2020	0.1200	0.1447	0.1190	0.1254	69,666,096	+0.00(+3.21%)
Nov 24, 2020	0.1240	0.1275	0.1146	0.1215	53,230,080	-0.01(-9.12%)
Nov 23, 2020	0.1400	0.1402	0.1300	0.1337	53,097,332	-0.01(-7.79%)
Nov 20, 2020	0.1460	0.1493	0.1390	0.1450	53,087,800	-0.00(-0.14%)
Nov 19, 2020	0.1500	0.1550	0.1350	0.1452	105,095,776	-0.00(-0.55%)
Nov 18, 2020	0.1675	0.1675	0.1403	0.1460	144,187,920	-0.02(-12.84%)
Nov 17, 2020	0.1300	0.1708	0.1258	0.1675	312,246,016	+0.06(+49.55%)
Nov 16, 2020	0.1100	0.1232	0.1001	0.1120	121,100,528	+0.02(+18.27%)
Nov 13, 2020	0.1150	0.1230	0.0933	0.0947	254,295,904	+0.01(+18.38%)
Nov 12, 2020	0.0840	0.0840	0.0789	0.0800	15,885,252	+0.00(+1.14%)
Nov 11, 2020	0.0825	0.0830	0.0760	0.0791	16,927,740	+0.00(+0.25%)
Nov 10, 2020	0.0700	0.0820	0.0680	0.0789	27,747,078	+0.01(+12.23%)
Nov 09, 2020	0.0673	0.0705	0.0672	0.0703	12,523,271	+0.00(+4.46%)
Nov 06, 2020	0.0700	0.0708	0.0665	0.0673	9,393,100	-0.00(-5.08%)
Nov 05, 2020	0.0729	0.0729	0.0700	0.0709	6,335,464	+0.00(+1.29%)
Nov 04, 2020	0.0700	0.0700	0.0700	0.0700	13,547,403	+0.00(+4.48%)
Nov 03, 2020	0.0650	0.0690	0.0628	0.0670	14,011,042	+0.00(+0.00%)

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.