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 (%)
Jul 29, 2022	0.2539	0.2599	0.2539	0.2581	11,314,931	+0.00(+1.14%)
Jul 28, 2022	0.2603	0.2619	0.2501	0.2552	14,698,360	-0.01(-2.97%)
Jul 27, 2022	0.2500	0.2664	0.2500	0.2630	11,391,677	+0.01(+5.20%)
Jul 26, 2022	0.2500	0.2539	0.2455	0.2500	13,210,044	+0.00(+0.00%)
Jul 25, 2022	0.2556	0.2578	0.2440	0.2500	15,878,293	-0.00(-1.57%)
Jul 22, 2022	0.2668	0.2700	0.2513	0.2540	12,889,094	-0.01(-5.40%)
Jul 21, 2022	0.2689	0.2729	0.2651	0.2685	11,549,987	+0.00(+0.56%)
Jul 20, 2022	0.2588	0.2750	0.2580	0.2670	14,773,571	+0.01(+3.49%)
Jul 19, 2022	0.2565	0.2639	0.2556	0.2580	15,443,740	+0.00(+1.14%)
Jul 18, 2022	0.2574	0.2630	0.2550	0.2551	17,723,668	+0.00(+1.23%)
Jul 15, 2022	0.2630	0.2669	0.2520	0.2520	15,715,741	-0.01(-4.18%)
Jul 14, 2022	0.2500	0.2675	0.2500	0.2630	9,684,806	+0.01(+4.12%)
Jul 13, 2022	0.2500	0.2619	0.2500	0.2526	12,006,899	-0.01(-3.03%)
Jul 12, 2022	0.2737	0.2737	0.2575	0.2605	7,573,419	-0.01(-3.52%)
Jul 11, 2022	0.2558	0.2780	0.2540	0.2700	19,844,052	+0.01(+3.89%)
Jul 08, 2022	0.2606	0.2670	0.2551	0.2599	18,455,926	+0.01(+2.93%)
Jul 07, 2022	0.2467	0.2650	0.2410	0.2525	24,521,896	+0.00(+0.80%)
Jul 06, 2022	0.2323	0.2560	0.2301	0.2505	35,763,776	+0.03(+13.86%)
Jul 05, 2022	0.2089	0.2240	0.2030	0.2200	41,089,684	+0.01(+5.87%)

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.