Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1313 +0.0012 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.8171 0.8301 0.7200 0.7998 98,011 -0.06(-7.37%)
Jan 30, 2019 0.9400 0.9854 0.7894 0.8634 151,765 -0.09(-9.13%)
Jan 29, 2019 1.000 1.000 0.9266 0.9501 30,673 +0.05(+5.54%)
Jan 28, 2019 1.070 1.100 0.9001 0.9002 88,601 -0.17(-15.87%)
Jan 25, 2019 1.090 1.140 1.050 1.070 47,600 -0.02(-1.83%)
Jan 24, 2019 1.200 1.200 1.050 1.090 37,545 -0.15(-12.10%)
Jan 23, 2019 1.070 1.250 0.8166 1.240 84,339 +0.16(+14.81%)
Jan 22, 2019 1.040 1.250 1.040 1.080 55,184 +0.05(+4.85%)
Jan 18, 2019 1.170 1.270 0.9100 1.030 145,500 -0.19(-15.57%)
Jan 17, 2019 1.150 1.220 1.110 1.220 142,840 +0.05(+4.27%)
Jan 16, 2019 1.220 1.220 1.100 1.170 17,544 -0.01(-0.85%)
Jan 15, 2019 1.190 1.210 1.150 1.180 40,906 +0.06(+5.36%)
Jan 14, 2019 1.210 1.220 1.120 1.120 28,797 -0.09(-7.44%)
Jan 11, 2019 1.210 1.240 1.170 1.210 8,900 -0.02(-1.63%)
Jan 10, 2019 1.230 1.250 1.186 1.230 33,769 -0.02(-1.60%)
Jan 09, 2019 1.250 1.250 1.220 1.250 10,784 +0.00(+0.00%)
Jan 08, 2019 1.210 1.250 1.190 1.250 38,098 +0.00(+0.00%)
Jan 07, 2019 1.220 1.250 1.180 1.250 13,104 +0.01(+0.81%)
Jan 04, 2019 1.180 1.250 1.180 1.240 35,500 +0.08(+6.90%)
Jan 03, 2019 1.230 1.230 1.160 1.160 9,031 -0.09(-7.20%)
Jan 02, 2019 1.200 1.250 1.200 1.250 8,940 +0.02(+1.63%)
Dec 31, 2018 1.250 1.250 1.200 1.230 83,200 -0.02(-1.60%)
Dec 28, 2018 1.190 1.260 1.100 1.250 42,200 +0.05(+4.17%)
Dec 27, 2018 1.280 1.280 1.170 1.200 37,295 -0.04(-3.23%)
Dec 26, 2018 1.280 1.290 1.210 1.240 46,880 +0.07(+5.98%)
Dec 24, 2018 1.250 1.250 1.140 1.170 8,100 -0.11(-8.59%)
Dec 21, 2018 1.050 1.300 1.040 1.280 118,700 -0.01(-0.78%)
Dec 20, 2018 1.190 1.300 1.190 1.290 72,904 +0.11(+9.32%)
Dec 19, 2018 1.490 1.490 1.040 1.180 57,193 -0.19(-13.87%)
Dec 18, 2018 1.450 1.450 1.350 1.370 26,643 -0.04(-2.84%)
Dec 17, 2018 1.460 1.520 1.400 1.410 17,332 -0.07(-4.73%)
Dec 14, 2018 1.440 1.530 1.430 1.480 41,100 +0.01(+0.68%)
Dec 13, 2018 1.450 1.529 1.390 1.470 13,964 +0.02(+1.38%)
Dec 12, 2018 1.520 1.530 1.450 1.450 21,433 -0.03(-2.03%)
Dec 11, 2018 1.370 1.600 1.330 1.480 75,310 +0.14(+10.45%)
Dec 10, 2018 1.390 1.550 1.250 1.340 26,890 -0.15(-10.07%)
Dec 07, 2018 1.580 1.580 1.420 1.490 47,400 -0.08(-5.10%)
Dec 06, 2018 1.640 1.670 1.500 1.570 39,853 -0.07(-4.27%)
Dec 04, 2018 1.630 1.660 1.580 1.640 32,100 -0.05(-2.96%)
Dec 03, 2018 1.690 1.700 1.610 1.690 11,276 +0.02(+1.20%)
Nov 30, 2018 1.640 1.720 1.570 1.670 22,400 +0.00(+0.00%)
Nov 29, 2018 1.700 1.710 1.640 1.670 18,384 -0.06(-3.47%)
Nov 28, 2018 1.540 1.750 1.530 1.730 33,996 +0.19(+12.34%)
Nov 27, 2018 1.750 1.760 1.490 1.540 61,000 -0.18(-10.47%)
Nov 26, 2018 1.540 1.720 1.480 1.720 55,436 +0.18(+11.69%)
Nov 23, 2018 1.320 1.550 1.290 1.540 23,700 +0.19(+14.07%)
Nov 21, 2018 1.350 1.350 1.350 0 +0.05(+3.85%)
Nov 20, 2018 1.120 1.300 1.120 1.300 40,751 +0.15(+13.04%)
Nov 19, 2018 1.590 1.590 1.080 1.150 53,615 -0.44(-27.67%)
Nov 16, 2018 1.600 1.610 1.540 1.590 31,000 -0.04(-2.45%)
Nov 15, 2018 1.680 1.680 1.570 1.630 8,868 +0.02(+1.24%)
Nov 14, 2018 1.710 1.710 1.450 1.610 9,977 -0.04(-2.42%)
Nov 13, 2018 1.770 1.790 1.630 1.650 6,228 -0.09(-5.17%)
Nov 12, 2018 1.800 1.800 1.740 1.740 7,276 -0.04(-2.25%)
Nov 09, 2018 1.820 1.850 1.770 1.780 33,100 -0.05(-2.73%)
Nov 08, 2018 1.750 1.850 1.750 1.830 48,511 +0.08(+4.57%)
Nov 07, 2018 1.750 1.770 1.690 1.750 23,673 +0.00(+0.00%)
Nov 06, 2018 1.780 1.780 1.750 1.750 3,640 +0.00(+0.00%)
Nov 05, 2018 1.750 1.750 1.720 1.750 5,463 +0.03(+1.74%)
Nov 02, 2018 1.740 1.750 1.720 1.720 15,700 -0.02(-1.15%)
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.