Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1281 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.1300 0.1319 0.1275 0.1281 4,653,913 -0.00(-1.61%)
Feb 20, 2024 0.1300 0.1385 0.1297 0.1302 6,801,773 +0.01(+8.50%)
Feb 16, 2024 0.1400 0.1438 0.1200 0.1200 11,040,848 -0.02(-13.67%)
Feb 15, 2024 0.1324 0.1390 0.1320 0.1390 2,561,996 +0.01(+4.12%)
Feb 14, 2024 0.1341 0.1393 0.1300 0.1335 4,304,370 +0.00(+0.83%)
Feb 13, 2024 0.1385 0.1400 0.1306 0.1324 3,111,375 -0.00(-2.72%)
Feb 12, 2024 0.1276 0.1430 0.1274 0.1361 6,882,638 +0.01(+6.91%)
Feb 09, 2024 0.1249 0.1273 0.1240 0.1273 4,125,579 +0.00(+1.27%)
Feb 08, 2024 0.1271 0.1278 0.1255 0.1257 3,532,785 -0.00(-0.79%)
Feb 07, 2024 0.1319 0.1330 0.1255 0.1267 2,707,106 -0.00(-3.43%)
Feb 06, 2024 0.1246 0.1344 0.1246 0.1312 3,624,875 +0.01(+4.88%)
Feb 05, 2024 0.1302 0.1314 0.1240 0.1251 7,100,501 -0.01(-5.01%)
Feb 02, 2024 0.1330 0.1331 0.1300 0.1317 3,793,267 -0.00(-1.20%)
Feb 01, 2024 0.1326 0.1426 0.1322 0.1333 2,880,791 -0.00(-0.45%)
Jan 31, 2024 0.1353 0.1370 0.1324 0.1339 3,454,547 -0.00(-2.26%)
Jan 30, 2024 0.1352 0.1383 0.1340 0.1370 5,776,618 +0.00(+2.24%)
Jan 29, 2024 0.1323 0.1370 0.1320 0.1340 3,585,160 +0.00(+0.98%)
Jan 26, 2024 0.1329 0.1344 0.1310 0.1327 2,728,304 +0.00(+0.53%)
Jan 25, 2024 0.1337 0.1358 0.1311 0.1320 3,255,226 -0.00(-0.83%)
Jan 24, 2024 0.1340 0.1395 0.1331 0.1331 4,373,450 +0.00(+0.45%)
Jan 23, 2024 0.1330 0.1362 0.1310 0.1325 3,633,550 +0.00(+0.99%)
Jan 22, 2024 0.1354 0.1354 0.1300 0.1312 5,440,521 -0.00(-2.53%)
Jan 19, 2024 0.1400 0.1400 0.1340 0.1346 6,377,127 -0.00(-0.81%)
Jan 18, 2024 0.1547 0.1549 0.1229 0.1357 20,123,124 -0.02(-11.31%)
Jan 17, 2024 0.1540 0.1540 0.1525 0.1530 4,129,395 -0.00(-0.07%)
Jan 16, 2024 0.1600 0.1612 0.1519 0.1531 7,203,964 -0.02(-9.68%)
Jan 12, 2024 0.1609 0.1695 0.1500 0.1695 10,720,301 +0.01(+5.67%)
Jan 11, 2024 0.1600 0.1640 0.1600 0.1604 8,906,027 -0.00(-0.06%)
Jan 10, 2024 0.1644 0.1680 0.1600 0.1605 6,908,367 -0.00(-2.43%)
Jan 09, 2024 0.1673 0.1692 0.1616 0.1645 5,213,192 -0.00(-0.30%)
Jan 08, 2024 0.1725 0.1725 0.1616 0.1650 11,335,975 -0.01(-7.72%)
Jan 05, 2024 0.1803 0.1859 0.1775 0.1788 3,543,282 -0.00(-0.67%)
Jan 04, 2024 0.1810 0.1910 0.1800 0.1800 2,706,532 -0.01(-4.15%)
Jan 03, 2024 0.1850 0.1900 0.1761 0.1878 3,990,430 +0.00(+1.19%)
Jan 02, 2024 0.1990 0.2010 0.1856 0.1856 4,704,660 -0.01(-7.29%)
Dec 29, 2023 0.2066 0.2100 0.1961 0.2002 7,062,513 -0.01(-4.67%)
Dec 28, 2023 0.2200 0.2182 0.2070 0.2100 4,237,054 -0.01(-2.33%)
Dec 27, 2023 0.2225 0.2284 0.2110 0.2150 5,075,791 -0.01(-3.11%)
Dec 26, 2023 0.2168 0.2285 0.2145 0.2219 9,309,130 +0.00(+1.98%)
Dec 22, 2023 0.2110 0.2200 0.2100 0.2176 4,682,399 +0.00(+0.37%)
Dec 21, 2023 0.2036 0.2200 0.2023 0.2168 6,148,460 +0.01(+5.14%)
Dec 20, 2023 0.2220 0.2225 0.2001 0.2062 10,740,985 -0.01(-6.32%)
Dec 19, 2023 0.1954 0.2260 0.1939 0.2201 19,305,220 +0.03(+14.04%)
Dec 18, 2023 0.1700 0.1994 0.1680 0.1930 16,284,236 +0.02(+13.53%)
Dec 15, 2023 0.1626 0.1700 0.1626 0.1700 3,444,640 +0.01(+3.03%)
Dec 14, 2023 0.1642 0.1698 0.1642 0.1650 3,380,052 -0.00(-2.02%)
Dec 13, 2023 0.1640 0.1684 0.1601 0.1684 4,229,835 +0.01(+4.27%)
Dec 12, 2023 0.1630 0.1658 0.1608 0.1615 2,839,099 -0.01(-4.15%)
Dec 11, 2023 0.1650 0.1750 0.1644 0.1685 2,670,775 -0.00(-0.88%)
Dec 08, 2023 0.1625 0.1706 0.1615 0.1700 4,826,328 +0.01(+4.17%)
Dec 07, 2023 0.1700 0.1700 0.1600 0.1632 3,472,964 -0.01(-3.60%)
Dec 06, 2023 0.1710 0.1710 0.1610 0.1693 3,784,340 +0.00(+0.00%)
Dec 05, 2023 0.1673 0.1715 0.1660 0.1693 2,007,496 +0.00(+1.20%)
Dec 04, 2023 0.1655 0.1700 0.1655 0.1673 2,874,106 -0.00(-1.59%)
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.