Zomedica Corp. (ZOMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0500
+0.0140 (38.89%)
Mar 14, 2025, 4:00 PM EST

Zomedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20250.040.050.040.050.0540.99%13,162,754
Mar 13, 20250.040.040.030.040.04-8.97%6,307,057
Mar 12, 20250.040.040.040.040.042.09%5,485,467
Mar 11, 20250.030.040.030.040.0419.37%7,348,586
Mar 10, 20250.030.040.030.030.035.96%11,221,375
Mar 7, 20250.040.040.030.030.03-22.76%59,305,732
Mar 6, 20250.040.050.030.040.04-18.54%31,208,338
Mar 5, 20250.020.070.020.050.05-50.67%90,549,979
Mar 4, 20250.090.100.090.100.10-0.21%790,936
Mar 3, 20250.110.110.100.100.10-10.06%6,043,045
Feb 28, 20250.110.110.110.110.113.63%2,934,065
Feb 27, 20250.110.110.090.100.10-1.32%7,745,500
Feb 26, 20250.110.110.100.110.11-4.33%5,265,731
Feb 25, 20250.120.120.110.110.11-5.94%5,849,269
Feb 24, 20250.120.120.120.120.12-1.67%5,504,908
Feb 21, 20250.120.120.120.120.12-0.66%3,914,517
Feb 20, 20250.120.120.120.120.120.25%2,377,103
Feb 19, 20250.120.120.120.120.120.08%2,729,476
Feb 18, 20250.120.120.120.120.12-0.41%4,225,885
Feb 14, 20250.120.120.120.120.12-1.07%4,317,141
Feb 13, 20250.120.120.120.120.121.24%2,882,824
Feb 12, 20250.120.120.120.120.120.17%3,581,377
Feb 11, 20250.120.120.120.120.12-0.17%3,006,594
Feb 10, 20250.120.120.120.120.12-0.25%3,505,631
Feb 7, 20250.120.120.120.120.120.17%2,066,729
Feb 6, 20250.120.120.120.120.12-1.47%3,638,652
Feb 5, 20250.120.120.120.120.120.91%2,583,607
Feb 4, 20250.120.120.120.120.120.25%2,495,276
Feb 3, 20250.120.120.120.120.12-1.55%3,898,152
Jan 31, 20250.120.120.120.120.121.57%3,843,259
Jan 30, 20250.120.120.120.120.12-0.66%3,181,211
Jan 29, 20250.120.120.120.120.12-0.25%3,395,076
Jan 28, 20250.120.120.120.120.12-0.49%4,114,337
Jan 27, 20250.120.120.120.120.12-0.97%4,101,597
Jan 24, 20250.120.130.120.120.12-0.40%4,245,776
Jan 23, 20250.130.130.120.120.12-1.50%3,553,386
Jan 22, 20250.130.130.130.130.130.80%2,926,216
Jan 21, 20250.130.130.120.130.13-3.39%4,979,026
Jan 17, 20250.130.130.130.130.132.53%2,944,118
Jan 16, 20250.130.130.130.130.13-2.69%3,879,272
Jan 15, 20250.130.130.130.130.132.60%4,349,492
Jan 14, 20250.130.130.130.130.13-1.93%3,094,424
Jan 13, 20250.130.130.130.130.13-1.37%4,064,202
Jan 10, 20250.140.140.130.130.13-5.21%5,609,623
Jan 8, 20250.140.140.130.140.14-2.19%8,879,348
Jan 7, 20250.140.150.140.140.14-0.70%8,821,993
Jan 6, 20250.150.150.140.140.14-3.13%12,110,568
Jan 3, 20250.140.160.140.150.156.30%28,725,052
Jan 2, 20250.120.140.120.140.1415.17%26,380,598
Dec 31, 20240.120.120.120.120.12-0.83%7,442,124