Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1589 -0.0047 (-2.87%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.1331	0.1479	0.1324	0.1430	9,347,668	+0.01(+4.84%)
Feb 28, 2024	0.1240	0.1447	0.1221	0.1364	16,176,027	+0.01(+10.53%)
Feb 27, 2024	0.1226	0.1240	0.1201	0.1234	5,091,898	+0.00(+0.73%)
Feb 26, 2024	0.1240	0.1270	0.1225	0.1225	3,196,208	-0.00(-1.61%)
Feb 23, 2024	0.1250	0.1260	0.1233	0.1245	3,450,046	+0.00(+1.63%)
Feb 22, 2024	0.1286	0.1286	0.1225	0.1225	6,315,875	-0.01(-4.37%)
Feb 21, 2024	0.1300	0.1319	0.1275	0.1281	4,653,913	-0.00(-1.61%)
Feb 20, 2024	0.1300	0.1385	0.1297	0.1302	6,801,773	+0.01(+8.50%)
Feb 16, 2024	0.1400	0.1438	0.1200	0.1200	11,040,848	-0.02(-13.67%)
Feb 15, 2024	0.1324	0.1390	0.1320	0.1390	2,561,996	+0.01(+4.12%)
Feb 14, 2024	0.1341	0.1393	0.1300	0.1335	4,304,370	+0.00(+0.83%)
Feb 13, 2024	0.1385	0.1400	0.1306	0.1324	3,111,320	-0.00(-2.72%)
Feb 12, 2024	0.1276	0.1430	0.1274	0.1361	6,882,638	+0.01(+6.91%)
Feb 09, 2024	0.1249	0.1273	0.1240	0.1273	4,125,579	+0.00(+1.27%)
Feb 08, 2024	0.1271	0.1278	0.1255	0.1257	3,532,785	-0.00(-0.79%)
Feb 07, 2024	0.1319	0.1330	0.1255	0.1267	2,707,106	-0.00(-3.43%)
Feb 06, 2024	0.1246	0.1344	0.1246	0.1312	3,624,875	+0.01(+4.88%)
Feb 05, 2024	0.1302	0.1314	0.1240	0.1251	7,100,501	-0.01(-5.01%)
Feb 02, 2024	0.1330	0.1331	0.1300	0.1317	3,793,267	-0.00(-1.20%)

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.