Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1284 +0.0002 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.1300 0.1310 0.1274 0.1284 4,717,850 +0.00(+0.16%)
Nov 26, 2024 0.1310 0.1310 0.1270 0.1282 5,606,196 -0.00(-1.23%)
Nov 25, 2024 0.1290 0.1348 0.1288 0.1298 4,550,662 +0.00(+0.23%)
Nov 22, 2024 0.1295 0.1354 0.1295 0.1295 4,207,031 -0.00(-1.30%)
Nov 21, 2024 0.1319 0.1354 0.1300 0.1312 4,054,171 +0.00(+0.00%)
Nov 20, 2024 0.1268 0.1319 0.1260 0.1312 3,663,891 +0.01(+4.13%)
Nov 19, 2024 0.1270 0.1320 0.1237 0.1260 3,620,177 -0.00(-0.79%)
Nov 18, 2024 0.1320 0.1334 0.1257 0.1270 7,830,194 -0.01(-5.93%)
Nov 15, 2024 0.1402 0.1410 0.1320 0.1350 5,823,326 -0.00(-2.17%)
Nov 14, 2024 0.1481 0.1494 0.1359 0.1380 6,975,022 -0.01(-6.69%)
Nov 13, 2024 0.1400 0.1548 0.1379 0.1479 20,556,464 +0.01(+5.64%)
Nov 12, 2024 0.1217 0.1444 0.1211 0.1400 31,658,236 +0.02(+14.38%)
Nov 11, 2024 0.1189 0.1250 0.1189 0.1224 10,060,535 +0.00(+2.00%)
Nov 08, 2024 0.1208 0.1216 0.1170 0.1200 9,401,905 -0.00(-1.40%)
Nov 07, 2024 0.1229 0.1250 0.1211 0.1217 5,585,732 +0.00(+0.00%)
Nov 06, 2024 0.1207 0.1234 0.1205 0.1217 5,465,536 +0.00(+1.08%)
Nov 05, 2024 0.1200 0.1210 0.1200 0.1204 2,840,083 +0.00(+0.33%)
Nov 04, 2024 0.1200 0.1207 0.1198 0.1200 2,707,273 -0.00(-0.17%)
Nov 01, 2024 0.1195 0.1212 0.1195 0.1202 2,957,335 +0.00(+0.00%)
Oct 31, 2024 0.1210 0.1215 0.1192 0.1202 3,733,073 -0.00(-0.50%)
Oct 30, 2024 0.1222 0.1222 0.1199 0.1208 4,719,809 -0.00(-0.33%)
Oct 29, 2024 0.1224 0.1241 0.1200 0.1212 4,872,690 -0.00(-1.54%)
Oct 28, 2024 0.1215 0.1250 0.1210 0.1231 4,324,730 +0.00(+1.82%)
Oct 25, 2024 0.1200 0.1218 0.1198 0.1209 3,320,123 +0.00(+1.00%)
Oct 24, 2024 0.1215 0.1216 0.1196 0.1197 5,268,893 -0.00(-0.50%)
Oct 23, 2024 0.1230 0.1238 0.1199 0.1203 7,402,588 -0.00(-2.43%)
Oct 22, 2024 0.1246 0.1246 0.1230 0.1233 3,323,127 -0.00(-0.88%)
Oct 21, 2024 0.1225 0.1245 0.1225 0.1244 3,462,920 +0.00(+0.89%)
Oct 18, 2024 0.1288 0.1288 0.1229 0.1233 4,852,556 -0.00(-1.04%)
Oct 17, 2024 0.1270 0.1292 0.1240 0.1246 2,727,881 -0.01(-4.15%)
Oct 16, 2024 0.1256 0.1300 0.1243 0.1300 4,105,389 +0.01(+4.59%)
Oct 15, 2024 0.1290 0.1290 0.1240 0.1243 5,960,475 -0.00(-2.13%)
Oct 14, 2024 0.1283 0.1300 0.1260 0.1270 3,221,745 -0.00(-2.01%)
Oct 11, 2024 0.1298 0.1307 0.1292 0.1296 2,597,353 -0.00(-0.15%)
Oct 10, 2024 0.1300 0.1309 0.1294 0.1298 2,355,303 -0.00(-0.38%)
Oct 09, 2024 0.1300 0.1309 0.1300 0.1303 1,512,285 -0.00(-0.46%)
Oct 08, 2024 0.1300 0.1329 0.1300 0.1309 3,244,411 -0.00(-0.76%)
Oct 07, 2024 0.1336 0.1360 0.1312 0.1319 2,805,767 -0.01(-4.42%)
Oct 04, 2024 0.1320 0.1380 0.1303 0.1380 2,502,459 +0.01(+6.15%)
Oct 03, 2024 0.1360 0.1360 0.1300 0.1300 3,539,989 -0.00(-0.31%)
Oct 02, 2024 0.1300 0.1316 0.1299 0.1304 2,510,932 +0.00(+0.31%)
Oct 01, 2024 0.1351 0.1359 0.1294 0.1300 2,461,141 -0.01(-5.25%)
Sep 30, 2024 0.1312 0.1375 0.1300 0.1372 4,193,726 +0.00(+3.55%)
Sep 27, 2024 0.1287 0.1340 0.1287 0.1325 3,082,724 +0.00(+0.76%)
Sep 26, 2024 0.1304 0.1315 0.1290 0.1315 2,640,869 +0.00(+1.00%)
Sep 25, 2024 0.1283 0.1317 0.1277 0.1302 3,741,614 +0.00(+1.40%)
Sep 24, 2024 0.1271 0.1295 0.1271 0.1284 3,346,202 +0.00(+0.63%)
Sep 23, 2024 0.1308 0.1322 0.1275 0.1276 3,560,858 -0.01(-6.31%)
Sep 20, 2024 0.1298 0.1362 0.1280 0.1362 2,364,030 +0.01(+4.77%)
Sep 19, 2024 0.1290 0.1313 0.1280 0.1300 1,706,188 +0.00(+1.96%)
Sep 18, 2024 0.1320 0.1325 0.1275 0.1275 2,729,858 -0.00(-2.75%)
Sep 17, 2024 0.1320 0.1340 0.1311 0.1311 2,334,639 +0.00(+0.85%)
Sep 16, 2024 0.1307 0.1339 0.1300 0.1300 2,652,548 -0.00(-1.59%)
Sep 13, 2024 0.1307 0.1344 0.1307 0.1321 3,276,815 -0.00(-0.30%)
Sep 12, 2024 0.1272 0.1335 0.1271 0.1325 5,297,325 +0.01(+4.25%)
Sep 11, 2024 0.1274 0.1279 0.1265 0.1271 2,270,575 +0.00(+0.24%)
Sep 10, 2024 0.1270 0.1278 0.1250 0.1268 2,152,589 -0.00(-0.86%)
Sep 09, 2024 0.1273 0.1320 0.1261 0.1279 2,738,733 +0.00(+0.87%)
Sep 06, 2024 0.1273 0.1290 0.1250 0.1268 3,573,589 -0.00(-0.70%)
Sep 05, 2024 0.1250 0.1288 0.1248 0.1277 3,331,195 +0.00(+3.65%)
Sep 04, 2024 0.1206 0.1306 0.1206 0.1232 2,097,293 -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.