Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1440 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.2219 0.2249 0.2141 0.2201 16,211,074 -0.00(-0.27%)
Jun 29, 2022 0.2520 0.2528 0.2200 0.2207 36,684,004 -0.03(-12.73%)
Jun 28, 2022 0.2532 0.2655 0.2500 0.2529 10,892,251 +0.00(+0.36%)
Jun 27, 2022 0.2500 0.2580 0.2451 0.2520 9,564,699 -0.00(-0.59%)
Jun 24, 2022 0.2440 0.2591 0.2434 0.2535 23,405,212 +0.01(+5.23%)
Jun 23, 2022 0.2399 0.2515 0.2380 0.2409 17,899,654 +0.00(+0.38%)
Jun 22, 2022 0.2331 0.2500 0.2306 0.2400 13,689,434 -0.00(-0.83%)
Jun 21, 2022 0.2480 0.2480 0.2350 0.2420 15,132,272 +0.00(+0.83%)
Jun 17, 2022 0.2300 0.2423 0.2289 0.2400 36,858,640 -0.01(-2.48%)
Jun 16, 2022 0.2420 0.2461 0.2255 0.2461 13,681,873 -0.01(-2.53%)
Jun 15, 2022 0.2412 0.2525 0.2321 0.2525 25,161,814 +0.03(+15.24%)
Jun 14, 2022 0.2400 0.2423 0.2152 0.2191 23,721,030 -0.02(-8.82%)
Jun 13, 2022 0.2359 0.2500 0.2300 0.2403 26,278,378 -0.01(-2.71%)
Jun 10, 2022 0.2650 0.2750 0.2455 0.2470 23,466,384 -0.02(-8.01%)
Jun 09, 2022 0.2712 0.2859 0.2605 0.2685 20,755,216 -0.00(-0.56%)
Jun 08, 2022 0.2663 0.2770 0.2640 0.2700 15,133,716 +0.00(+0.97%)
Jun 07, 2022 0.2526 0.2674 0.2521 0.2674 28,155,964 +0.01(+4.49%)
Jun 06, 2022 0.2488 0.2619 0.2460 0.2559 25,929,076 +0.01(+2.48%)
Jun 03, 2022 0.2580 0.2685 0.2430 0.2497 19,193,050 -0.01(-3.59%)
Jun 02, 2022 0.2410 0.2674 0.2389 0.2590 38,815,404 +0.01(+5.76%)
Jun 01, 2022 0.2457 0.2460 0.2359 0.2449 30,729,900 +0.01(+4.70%)
May 31, 2022 0.2345 0.2600 0.2250 0.2339 52,683,300 -0.00(-0.68%)
May 27, 2022 0.2344 0.2430 0.2314 0.2355 29,015,172 -0.00(-0.25%)
May 26, 2022 0.2230 0.2390 0.2230 0.2361 24,981,036 +0.01(+4.75%)
May 25, 2022 0.2254 0.2289 0.2160 0.2254 22,673,894 +0.00(+1.53%)
May 24, 2022 0.2355 0.2440 0.2220 0.2220 20,194,348 -0.02(-8.83%)
May 23, 2022 0.2260 0.2470 0.2152 0.2435 28,214,240 +0.02(+10.58%)
May 20, 2022 0.2271 0.2330 0.2202 0.2202 16,784,750 -0.00(-0.90%)
May 19, 2022 0.2474 0.2499 0.2200 0.2222 52,486,096 -0.01(-5.85%)
May 18, 2022 0.2400 0.2550 0.2300 0.2360 12,443,837 -0.01(-2.40%)
May 17, 2022 0.2300 0.2449 0.2282 0.2418 47,850,932 +0.02(+9.56%)
May 16, 2022 0.2180 0.2290 0.2170 0.2207 29,699,040 +0.00(+0.14%)
May 13, 2022 0.2010 0.2277 0.2010 0.2204 40,144,716 +0.02(+10.14%)
May 12, 2022 0.1900 0.2157 0.1750 0.2001 36,605,528 +0.00(+1.32%)
May 11, 2022 0.2100 0.2168 0.1921 0.1975 41,519,016 -0.01(-5.32%)
May 10, 2022 0.2169 0.2180 0.2000 0.2086 25,819,804 -0.00(-0.24%)
May 09, 2022 0.2111 0.2285 0.2022 0.2091 32,170,468 -0.03(-12.87%)
May 06, 2022 0.2413 0.2428 0.2250 0.2400 15,870,023 -0.00(-1.11%)
May 05, 2022 0.2440 0.2499 0.2376 0.2427 11,520,669 -0.00(-1.74%)
May 04, 2022 0.2415 0.2470 0.2333 0.2470 14,181,761 +0.01(+3.91%)
May 03, 2022 0.2495 0.2515 0.2360 0.2377 19,423,660 -0.01(-4.23%)
May 02, 2022 0.2400 0.2549 0.2400 0.2482 15,500,874 +0.00(+0.49%)
Apr 29, 2022 0.2456 0.2595 0.2405 0.2470 14,761,524 -0.00(-1.20%)
Apr 28, 2022 0.2480 0.2598 0.2345 0.2500 23,313,096 +0.01(+4.17%)
Apr 27, 2022 0.2509 0.2640 0.2400 0.2400 19,702,472 -0.01(-4.65%)
Apr 26, 2022 0.2700 0.2720 0.2515 0.2517 13,384,708 -0.02(-7.46%)
Apr 25, 2022 0.2651 0.2744 0.2610 0.2720 9,764,180 +0.01(+4.62%)
Apr 22, 2022 0.2700 0.2755 0.2600 0.2600 10,891,559 -0.01(-3.77%)
Apr 21, 2022 0.2851 0.2898 0.2700 0.2702 9,543,093 -0.01(-5.19%)
Apr 20, 2022 0.2944 0.3044 0.2850 0.2850 9,606,822 -0.01(-3.19%)
Apr 19, 2022 0.2892 0.2998 0.2815 0.2944 13,892,276 +0.00(+0.14%)
Apr 18, 2022 0.3062 0.3100 0.2850 0.2940 13,698,871 -0.01(-3.98%)
Apr 14, 2022 0.3014 0.3130 0.2951 0.3062 8,076,828 +0.01(+1.80%)
Apr 13, 2022 0.2999 0.3070 0.2999 0.3008 7,044,677 -0.00(-0.69%)
Apr 12, 2022 0.3046 0.3099 0.2929 0.3029 15,883,206 -0.00(-0.03%)
Apr 11, 2022 0.3038 0.3100 0.3010 0.3030 5,289,589 -0.01(-3.50%)
Apr 08, 2022 0.3043 0.3150 0.3000 0.3140 8,589,476 +0.01(+2.31%)
Apr 07, 2022 0.3137 0.3171 0.3001 0.3069 8,662,801 -0.01(-3.25%)
Apr 06, 2022 0.3245 0.3296 0.3120 0.3172 9,382,235 -0.01(-3.53%)
Apr 05, 2022 0.3366 0.3471 0.3230 0.3288 10,063,222 -0.01(-3.21%)
Apr 04, 2022 0.3400 0.3438 0.3319 0.3397 8,098,141 +0.01(+2.17%)
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.