Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1416 -0.0005 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4141 0.4150 0.3820 0.3957 22,297,432 -0.02(-5.79%)
Nov 29, 2021 0.4300 0.4339 0.4050 0.4200 12,733,945 -0.01(-1.52%)
Nov 26, 2021 0.4243 0.4290 0.4172 0.4265 8,257,438 -0.01(-2.04%)
Nov 24, 2021 0.4249 0.4430 0.4200 0.4354 11,044,780 +0.00(+0.65%)
Nov 23, 2021 0.4575 0.4650 0.4211 0.4326 18,472,236 -0.01(-1.44%)
Nov 22, 2021 0.4700 0.4740 0.4150 0.4389 20,258,000 -0.04(-8.37%)
Nov 19, 2021 0.4515 0.4790 0.4500 0.4790 13,690,980 +0.02(+4.13%)
Nov 18, 2021 0.4848 0.4600 0.4510 0.4600 26,640,726 -0.02(-4.17%)
Nov 17, 2021 0.4902 0.4903 0.4800 0.4800 18,028,036 -0.02(-3.63%)
Nov 16, 2021 0.5016 0.5028 0.4801 0.4981 26,242,276 -0.00(-0.92%)
Nov 15, 2021 0.5129 0.5175 0.5000 0.5027 31,466,368 -0.04(-6.73%)
Nov 12, 2021 0.5200 0.5448 0.5150 0.5390 17,865,784 +0.02(+4.82%)
Nov 11, 2021 0.5216 0.5339 0.5130 0.5142 12,453,669 -0.01(-0.96%)
Nov 10, 2021 0.5460 0.5192 14,872,061 -0.03(-4.86%)
Nov 09, 2021 0.5700 0.5700 0.5360 0.5457 16,636,946 -0.03(-5.42%)
Nov 08, 2021 0.5318 0.5885 0.5309 0.5770 33,163,636 +0.05(+9.28%)
Nov 05, 2021 0.5699 0.5699 0.5260 0.5280 24,682,208 -0.05(-8.97%)
Nov 04, 2021 0.5425 0.6000 0.5353 0.5800 56,244,624 +0.06(+11.58%)
Nov 03, 2021 0.5132 0.5300 0.5105 0.5198 15,834,814 +0.00(+0.00%)
Nov 02, 2021 0.5137 0.5200 0.5047 0.5198 14,495,351 +0.00(+0.43%)
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.