Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1360 -0.0229 (-14.41%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.2399	0.2399	0.2000	0.2200	8,667,500	-0.03(-11.96%)
Feb 27, 2020	0.1650	0.2850	0.1500	0.2499	20,022,836	+0.05(+23.04%)
Feb 26, 2020	0.2200	0.2395	0.2000	0.2031	7,799,940	-0.05(-18.76%)
Feb 25, 2020	0.2750	0.2750	0.2166	0.2500	9,028,941	-0.03(-10.71%)
Feb 24, 2020	0.2800	0.3000	0.2355	0.2800	10,439,899	-0.03(-9.68%)
Feb 21, 2020	0.4200	0.4450	0.2903	0.3100	38,806,900	-0.03(-8.66%)
Feb 20, 2020	0.2200	0.4990	0.2150	0.3394	93,654,184	+0.10(+41.42%)
Feb 19, 2020	0.1635	0.2749	0.1450	0.2400	70,852,296	+0.11(+79.64%)
Feb 18, 2020	0.1333	0.1350	0.1250	0.1336	21,119,634	+0.01(+8.00%)
Feb 14, 2020	0.1254	0.1299	0.1227	0.1237	11,607,100	-0.01(-4.11%)
Feb 13, 2020	0.1299	0.1299	0.1200	0.1290	8,120,051	+0.00(+2.95%)
Feb 12, 2020	0.1360	0.1400	0.1225	0.1253	6,019,817	-0.07(-35.74%)
Feb 11, 2020	0.2160	0.2160	0.1812	0.1950	1,006,389	+0.02(+13.17%)
Feb 10, 2020	0.1750	0.1800	0.1721	0.1723	245,934	+0.00(+0.06%)
Feb 07, 2020	0.2000	0.2000	0.1715	0.1722	654,200	-0.02(-11.47%)
Feb 06, 2020	0.2000	0.2000	0.1902	0.1945	221,808	-0.01(-2.75%)
Feb 05, 2020	0.2000	0.2100	0.1900	0.2000	496,223	-0.00(-0.30%)
Feb 04, 2020	0.2210	0.2210	0.1900	0.2006	706,686	-0.02(-8.82%)

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.