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 (%)
Jul 31, 2023	0.2000	0.2141	0.2000	0.2100	4,413,320	+0.00(+0.72%)
Jul 28, 2023	0.2022	0.2096	0.2011	0.2085	3,320,737	+0.00(+0.72%)
Jul 27, 2023	0.2034	0.2070	0.2000	0.2070	2,974,230	+0.00(+1.72%)
Jul 26, 2023	0.2040	0.2059	0.2000	0.2035	3,110,120	+0.00(+0.25%)
Jul 25, 2023	0.2085	0.2088	0.2030	0.2030	2,859,431	-0.01(-3.24%)
Jul 24, 2023	0.2037	0.2100	0.2031	0.2098	4,187,952	+0.00(+1.60%)
Jul 21, 2023	0.2039	0.2075	0.2020	0.2065	2,810,483	+0.00(+1.23%)
Jul 20, 2023	0.2141	0.2141	0.1990	0.2040	7,232,991	-0.01(-2.86%)
Jul 19, 2023	0.2200	0.2250	0.2100	0.2100	6,181,267	-0.01(-6.25%)
Jul 18, 2023	0.2198	0.2278	0.2165	0.2240	3,335,651	+0.00(+1.54%)
Jul 17, 2023	0.2110	0.2215	0.2080	0.2206	4,638,927	+0.01(+4.35%)
Jul 14, 2023	0.2250	0.2250	0.2110	0.2114	3,162,371	-0.01(-5.41%)
Jul 13, 2023	0.2300	0.2315	0.2155	0.2235	7,456,102	-0.01(-3.50%)
Jul 12, 2023	0.2437	0.2450	0.2130	0.2316	9,733,156	+0.00(+0.83%)
Jul 11, 2023	0.2125	0.2320	0.2100	0.2297	10,050,845	+0.02(+9.38%)
Jul 10, 2023	0.2000	0.2150	0.2008	0.2100	6,271,544	+0.01(+2.44%)
Jul 07, 2023	0.2040	0.2100	0.2040	0.2050	3,753,642	-0.00(-1.01%)
Jul 06, 2023	0.2000	0.2080	0.1970	0.2071	5,171,705	+0.01(+2.78%)
Jul 05, 2023	0.2000	0.2042	0.2000	0.2015	1,424,648	-0.00(-1.71%)

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.