Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1589 -0.0047 (-2.87%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	0.2400	0.2430	0.2360	0.2403	2,129,286	+0.00(+0.13%)
Feb 27, 2023	0.2369	0.2450	0.2369	0.2400	3,218,526	+0.00(+1.27%)
Feb 24, 2023	0.2372	0.2422	0.2300	0.2370	2,492,823	-0.00(-0.63%)
Feb 23, 2023	0.2490	0.2496	0.2357	0.2385	4,883,905	-0.01(-3.17%)
Feb 22, 2023	0.2501	0.2570	0.2415	0.2463	4,133,629	-0.00(-1.68%)
Feb 21, 2023	0.2559	0.2637	0.2421	0.2505	5,484,955	-0.01(-3.58%)
Feb 17, 2023	0.2680	0.2690	0.2575	0.2598	4,343,516	-0.01(-3.42%)
Feb 16, 2023	0.2700	0.2730	0.2666	0.2690	2,576,944	-0.00(-0.55%)
Feb 15, 2023	0.2600	0.2725	0.2650	0.2705	2,244,543	+0.00(+1.42%)
Feb 14, 2023	0.2600	0.2740	0.2615	0.2667	3,367,990	+0.01(+1.99%)
Feb 13, 2023	0.2686	0.2762	0.2615	0.2615	2,845,439	-0.01(-3.40%)
Feb 10, 2023	0.2752	0.2770	0.2560	0.2707	5,508,929	-0.01(-3.32%)
Feb 09, 2023	0.2700	0.2899	0.2700	0.2800	7,732,599	+0.01(+4.44%)
Feb 08, 2023	0.2800	0.2851	0.2657	0.2681	4,150,284	-0.01(-4.42%)
Feb 07, 2023	0.2877	0.2920	0.2752	0.2805	5,467,877	-0.00(-0.85%)
Feb 06, 2023	0.2799	0.2870	0.2750	0.2829	3,453,490	+0.00(+0.89%)
Feb 03, 2023	0.2849	0.2900	0.2792	0.2804	6,364,650	-0.01(-3.71%)
Feb 02, 2023	0.2950	0.2995	0.2800	0.2912	8,662,050	+0.00(+0.38%)

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.