Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1361 -0.0228 (-14.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.1447	0.1483	0.1483	0.1459	5,598,519	+0.00(+1.32%)
Mar 27, 2024	0.1372	0.1472	0.1372	0.1440	5,718,015	+0.00(+2.93%)
Mar 26, 2024	0.1350	0.1400	0.1350	0.1399	4,494,548	+0.01(+4.72%)
Mar 25, 2024	0.1372	0.1380	0.1315	0.1336	4,583,047	-0.00(-3.19%)
Mar 22, 2024	0.1373	0.1382	0.1330	0.1380	1,991,634	+0.00(+1.85%)
Mar 21, 2024	0.1339	0.1400	0.1313	0.1355	4,392,406	+0.00(+2.03%)
Mar 20, 2024	0.1295	0.1350	0.1295	0.1328	3,662,025	+0.00(+3.75%)
Mar 19, 2024	0.1300	0.1308	0.1280	0.1280	4,050,063	-0.00(-1.92%)
Mar 18, 2024	0.1315	0.1324	0.1300	0.1305	3,462,351	-0.00(-1.44%)
Mar 15, 2024	0.1280	0.1344	0.1280	0.1324	4,311,399	-0.00(-1.49%)
Mar 14, 2024	0.1322	0.1360	0.1300	0.1344	5,974,445	-0.00(-3.31%)
Mar 13, 2024	0.1318	0.1390	0.1318	0.1390	3,348,496	+0.01(+6.76%)
Mar 12, 2024	0.1352	0.1450	0.1300	0.1302	3,821,176	-0.01(-3.98%)
Mar 11, 2024	0.1410	0.1435	0.1350	0.1356	4,311,482	-0.01(-3.76%)
Mar 08, 2024	0.1400	0.1450	0.1391	0.1409	4,429,826	+0.00(+2.10%)
Mar 07, 2024	0.1346	0.1411	0.1346	0.1380	4,812,723	+0.01(+3.76%)
Mar 06, 2024	0.1389	0.1392	0.1320	0.1330	3,619,966	-0.01(-5.00%)
Mar 05, 2024	0.1362	0.1400	0.1330	0.1400	3,649,222	+0.00(+1.16%)
Mar 04, 2024	0.1600	0.1585	0.1350	0.1384	7,906,790	-0.02(-10.71%)

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.