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 (%)
Sep 30, 2019	0.4000	0.4100	0.3640	0.3718	43,695	+0.00(+1.17%)
Sep 27, 2019	0.3850	0.4100	0.3618	0.3675	114,400	+0.01(+1.58%)
Sep 26, 2019	0.4200	0.4361	0.3618	0.3618	80,541	-0.03(-7.85%)
Sep 25, 2019	0.4010	0.4010	0.3500	0.3926	180,899	+0.04(+10.90%)
Sep 24, 2019	0.4000	0.4140	0.3500	0.3540	106,088	-0.02(-4.45%)
Sep 23, 2019	0.3880	0.3884	0.3705	0.3705	35,222	-0.02(-4.61%)
Sep 20, 2019	0.4158	0.4410	0.3871	0.3884	117,200	-0.02(-4.57%)
Sep 19, 2019	0.4000	0.4200	0.4000	0.4070	22,360	+0.00(+0.00%)
Sep 18, 2019	0.4400	0.4439	0.4070	0.4070	74,071	-0.01(-1.21%)
Sep 17, 2019	0.4500	0.4500	0.4000	0.4120	62,631	-0.01(-2.04%)
Sep 16, 2019	0.4350	0.4590	0.4000	0.4206	137,825	-0.01(-3.31%)
Sep 13, 2019	0.4500	0.4600	0.4350	0.4350	62,500	-0.02(-3.33%)
Sep 12, 2019	0.4350	0.4500	0.4250	0.4500	57,657	+0.00(+1.10%)
Sep 11, 2019	0.3982	0.4600	0.3982	0.4451	162,189	+0.07(+17.35%)
Sep 10, 2019	0.4400	0.4400	0.3793	0.3793	139,809	-0.05(-12.66%)
Sep 09, 2019	0.4300	0.4600	0.4153	0.4343	123,737	+0.01(+3.38%)
Sep 06, 2019	0.4290	0.4550	0.4120	0.4201	119,200	+0.01(+1.97%)
Sep 05, 2019	0.4300	0.4900	0.4050	0.4120	342,451	+0.02(+4.97%)
Sep 04, 2019	0.3902	0.4000	0.3802	0.3925	85,186	+0.02(+4.22%)

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.