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 (%)
May 29, 2020	0.1600	0.1620	0.1540	0.1577	33,669,300	-0.00(-1.07%)
May 28, 2020	0.1705	0.1730	0.1550	0.1594	65,640,088	-0.00(-2.33%)
May 27, 2020	0.1460	0.1652	0.1438	0.1632	219,770,720	-0.05(-22.58%)
May 26, 2020	0.2101	0.2200	0.2050	0.2108	13,427,225	-0.00(-1.86%)
May 22, 2020	0.2200	0.2205	0.2000	0.2148	14,608,300	-0.01(-3.59%)
May 21, 2020	0.2404	0.2460	0.2163	0.2228	25,770,394	+0.00(+0.59%)
May 20, 2020	0.2290	0.2298	0.2110	0.2215	26,061,528	-0.00(-1.77%)
May 19, 2020	0.2205	0.2370	0.2150	0.2255	10,878,408	+0.01(+2.50%)
May 18, 2020	0.2100	0.2300	0.2100	0.2200	13,602,211	-0.01(-4.76%)
May 15, 2020	0.2300	0.2345	0.2201	0.2310	18,041,500	-0.01(-3.55%)
May 14, 2020	0.2360	0.2480	0.2230	0.2395	12,356,268	-0.01(-3.51%)
May 13, 2020	0.2629	0.2665	0.2350	0.2482	23,325,820	-0.02(-7.73%)
May 12, 2020	0.2432	0.2880	0.2300	0.2690	59,427,624	+0.02(+9.39%)
May 11, 2020	0.2448	0.2800	0.2400	0.2459	38,163,628	+0.01(+4.77%)
May 08, 2020	0.3290	0.3550	0.2249	0.2347	130,816,400	-0.04(-13.07%)
May 07, 2020	0.2100	0.2800	0.2000	0.2700	180,300,112	+0.07(+35.41%)
May 06, 2020	0.1950	0.2099	0.1850	0.1994	20,588,878	+0.01(+6.63%)
May 05, 2020	0.2288	0.2300	0.1870	0.1870	46,222,156	-0.00(-2.30%)
May 04, 2020	0.1800	0.2030	0.1705	0.1914	55,883,296	+0.02(+8.81%)

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.