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 (%)
Feb 28, 2022	0.3850	0.4300	0.3601	0.3601	48,267,844	+0.01(+3.12%)
Feb 25, 2022	0.3800	0.3600	0.3360	0.3492	37,859,520	-0.01(-3.32%)
Feb 24, 2022	0.3033	0.3843	0.3000	0.3612	29,525,972	+0.03(+9.45%)
Feb 23, 2022	0.3783	0.3850	0.3300	0.3300	20,575,760	-0.04(-10.59%)
Feb 22, 2022	0.3499	0.3897	0.3330	0.3691	24,280,136	+0.01(+1.60%)
Feb 18, 2022				0.3633	0	-0.04(-9.20%)
Feb 17, 2022	0.3738	0.5000	0.3700	0.4001	137,371,712	+0.02(+5.26%)
Feb 16, 2022	0.3029	0.3900	0.3027	0.3801	44,065,640	+0.08(+26.28%)
Feb 15, 2022	0.2989	0.3049	0.2950	0.3010	12,104,026	+0.01(+3.44%)
Feb 14, 2022	0.2995	0.3080	0.2901	0.2910	14,833,823	-0.00(-0.85%)
Feb 11, 2022	0.2950	0.3055	0.2862	0.2935	18,378,328	-0.00(-0.51%)
Feb 10, 2022	0.2971	0.3080	0.2950	0.2950	12,714,328	-0.00(-0.94%)
Feb 09, 2022	0.2900	0.3039	0.2900	0.2978	15,312,738	+0.01(+1.99%)
Feb 08, 2022	0.3100	0.3150	0.2905	0.2920	10,084,371	-0.01(-2.67%)
Feb 07, 2022	0.3100	0.3147	0.3000	0.3000	8,104,740	-0.01(-2.91%)
Feb 04, 2022	0.2960	0.3090	0.2900	0.3090	11,015,673	+0.02(+5.71%)
Feb 03, 2022	0.3070		0.2900	0.2923	8,747,299	-0.03(-7.91%)
Feb 02, 2022	0.3200	0.3200	0.3057	0.3174	7,160,772	+0.00(+1.12%)

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.