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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1452 +0.0032 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 0.3300 0.3500 0.3089 0.3500 307,600 +0.02(+4.79%)
Mar 28, 2019 0.3190 0.3390 0.3000 0.3340 394,521 +0.02(+7.74%)
Mar 27, 2019 0.3400 0.3650 0.2994 0.3100 1,017,212 -0.01(-3.13%)
Mar 26, 2019 0.4000 0.4098 0.3200 0.3200 1,284,922 -0.25(-43.82%)
Mar 25, 2019 0.6500 0.6700 0.4960 0.5696 98,167 -0.08(-12.38%)
Mar 22, 2019 0.6265 0.7250 0.6265 0.6501 65,000 +0.01(+1.17%)
Mar 21, 2019 0.7100 0.7257 0.6400 0.6426 88,006 -0.08(-10.75%)
Mar 20, 2019 0.7800 0.8300 0.6500 0.7200 143,619 -0.00(-0.28%)
Mar 19, 2019 0.8060 0.8200 0.7220 0.7220 54,375 -0.06(-7.44%)
Mar 18, 2019 0.7900 0.8500 0.7800 0.7800 45,215 -0.01(-0.65%)
Mar 15, 2019 0.7700 0.8830 0.7700 0.7851 247,700 -0.03(-3.09%)
Mar 14, 2019 0.8725 0.9400 0.7037 0.8101 129,699 -0.06(-6.90%)
Mar 13, 2019 0.8800 0.9432 0.8701 0.8701 52,159 -0.01(-1.35%)
Mar 12, 2019 0.8695 0.8820 0.8695 0.8820 42,558 +0.01(+1.44%)
Mar 11, 2019 0.8500 0.8908 0.8210 0.8695 64,597 +0.03(+3.77%)
Mar 08, 2019 0.8200 0.8800 0.8040 0.8379 17,500 +0.02(+2.18%)
Mar 07, 2019 0.8800 0.9000 0.7500 0.8200 53,138 -0.10(-10.87%)
Mar 06, 2019 1.030 1.050 0.8900 0.9200 327,281 -0.09(-8.91%)
Mar 05, 2019 0.9400 1.030 0.8650 1.010 118,418 +0.06(+6.32%)
Mar 04, 2019 1.010 1.030 0.9400 0.9500 29,469 -0.07(-6.86%)
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.