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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 40.99% | 13,162,754 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.97% | 6,307,057 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.09% | 5,485,467 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.37% | 7,348,586 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.96% | 11,221,375 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.76% | 59,305,732 |
| Mar 6, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -18.54% | 31,208,338 |
| Mar 5, 2025 | 0.02 | 0.07 | 0.02 | 0.05 | 0.05 | -50.67% | 90,549,979 |
| Mar 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.21% | 790,936 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.06% | 6,043,045 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.63% | 2,934,065 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -1.32% | 7,745,500 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.33% | 5,265,731 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.94% | 5,849,269 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 5,504,908 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.66% | 3,914,517 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 2,377,103 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 2,729,476 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 4,225,885 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.07% | 4,317,141 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.24% | 2,882,824 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 3,581,377 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 3,006,594 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 3,505,631 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 2,066,729 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.47% | 3,638,652 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.91% | 2,583,607 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 2,495,276 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.55% | 3,898,152 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.57% | 3,843,259 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.66% | 3,181,211 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 3,395,076 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.49% | 4,114,337 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.97% | 4,101,597 |
| Jan 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.40% | 4,245,776 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.50% | 3,553,386 |
| Jan 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 2,926,216 |
| Jan 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.39% | 4,979,026 |
| Jan 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.53% | 2,944,118 |
| Jan 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.69% | 3,879,272 |
| Jan 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.60% | 4,349,492 |
| Jan 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.93% | 3,094,424 |
| Jan 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.37% | 4,064,202 |
| Jan 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.21% | 5,609,623 |
| Jan 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.19% | 8,879,348 |
| Jan 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 8,821,993 |
| Jan 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.13% | 12,110,568 |
| Jan 3, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 6.30% | 28,725,052 |
| Jan 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 15.17% | 26,380,598 |
| Dec 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 7,442,124 |