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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1330 +0.0029 (+2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 28, 2018 2.200 2.200 2.140 2.200 20,363 +0.00(+0.00%)
Mar 27, 2018 2.150 2.200 2.150 2.200 8,739 +0.00(+0.00%)
Mar 26, 2018 2.110 2.200 2.065 2.200 10,752 +0.01(+0.46%)
Mar 23, 2018 2.100 2.200 2.015 2.190 8,536 +0.09(+4.29%)
Mar 22, 2018 2.050 2.200 2.050 2.100 21,373 -0.10(-4.55%)
Mar 21, 2018 2.070 2.200 2.020 2.200 10,008 +0.13(+6.28%)
Mar 20, 2018 2.110 2.200 2.070 2.070 18,333 +0.01(+0.49%)
Mar 19, 2018 1.850 2.110 1.850 2.060 10,233 -0.04(-1.90%)
Mar 16, 2018 1.940 2.100 1.940 2.100 4,307 +0.00(+0.00%)
Mar 15, 2018 2.090 2.116 1.950 2.100 8,852 +0.03(+1.45%)
Mar 14, 2018 2.120 2.120 2.070 2.070 5,543 +0.00(+0.00%)
Mar 13, 2018 2.120 2.120 1.940 2.070 14,864 +0.06(+2.99%)
Mar 12, 2018 2.090 2.090 2.010 2.010 7,092 -0.04(-1.95%)
Mar 09, 2018 2.000 2.100 1.934 2.050 19,018 +0.05(+2.50%)
Mar 08, 2018 2.000 2.000 1.750 2.000 69,914 +0.00(+0.01%)
Mar 07, 2018 1.970 2.000 1.970 2.000 14,210 -0.10(-4.77%)
Mar 06, 2018 2.010 2.100 1.950 2.100 22,318 +0.00(+0.00%)
Mar 05, 2018 2.100 2.100 2.040 2.100 14,936 +0.02(+0.96%)
Mar 02, 2018 2.100 2.100 2.050 2.080 5,460 -0.02(-0.95%)
Mar 01, 2018 2.100 2.100 2.010 2.100 20,931 +0.00(+0.00%)
Feb 28, 2018 2.090 2.100 1.960 2.100 6,752 +0.00(+0.00%)
Feb 27, 2018 2.080 2.100 2.080 2.100 6,216 +0.07(+3.45%)
Feb 26, 2018 2.000 2.130 1.997 2.030 61,754 -0.03(-1.46%)
Feb 23, 2018 2.260 2.270 1.990 2.060 30,798 -0.10(-4.63%)
Feb 22, 2018 2.090 2.250 2.010 2.160 24,198 +0.09(+4.35%)
Feb 21, 2018 2.150 2.150 2.020 2.070 7,867 -0.08(-3.72%)
Feb 20, 2018 2.115 2.150 2.100 2.150 5,403 +0.02(+0.94%)
Feb 16, 2018 2.130 2.130 2.130 0 -0.12(-5.33%)
Feb 15, 2018 2.000 2.250 2.000 2.250 8,857 +0.26(+13.07%)
Feb 14, 2018 2.000 2.000 1.940 1.990 13,272 -0.01(-0.50%)
Feb 13, 2018 2.310 1.990 2.000 16,077 -0.10(-4.76%)
Feb 12, 2018 1.990 2.330 1.990 2.100 17,047 +0.13(+6.84%)
Feb 09, 2018 2.000 2.000 1.950 1.966 13,140 -0.03(-1.72%)
Feb 08, 2018 1.980 2.000 1.960 2.000 8,647 +0.01(+0.50%)
Feb 07, 2018 2.000 2.000 1.910 1.990 18,526 +0.02(+1.02%)
Feb 06, 2018 1.970 2.000 1.950 1.970 27,437 -0.03(-1.50%)
Feb 05, 2018 2.000 2.000 1.975 2.000 5,969 +0.01(+0.50%)
Feb 02, 2018 2.000 2.000 1.950 1.990 24,040 -0.09(-4.33%)
Feb 01, 2018 2.080 2.069 2.080 7,444 +0.00(+0.00%)
Jan 31, 2018 2.000 2.080 2.000 2.080 15,318 +0.08(+4.00%)
Jan 30, 2018 1.960 2.000 1.950 2.000 9,159 +0.00(+0.00%)
Jan 29, 2018 2.090 2.158 1.910 2.000 24,638 -0.09(-4.31%)
Jan 26, 2018 2.000 2.190 1.911 2.090 24,109 +0.09(+4.50%)
Jan 25, 2018 2.000 2.000 1.992 2.000 11,420 +0.02(+1.01%)
Jan 24, 2018 1.980 1.980 1.970 1.980 6,232 -0.01(-0.69%)
Jan 23, 2018 2.000 2.025 1.990 1.994 42,340 +0.01(+0.70%)
Jan 22, 2018 1.950 2.000 1.950 1.980 13,729 +0.04(+2.06%)
Jan 19, 2018 2.000 2.000 1.859 1.940 36,155 -0.05(-2.51%)
Jan 18, 2018 1.910 2.000 1.900 1.990 26,919 -0.01(-0.50%)
Jan 17, 2018 2.000 2.000 1.907 2.000 6,787 +0.00(+0.00%)
Jan 16, 2018 2.000 1.972 2.000 7,325 +0.00(+0.00%)
Jan 12, 2018 2.000 2.000 2.000 0 -0.08(-3.85%)
Jan 11, 2018 2.150 1.921 2.080 49,824 +0.04(+1.96%)
Jan 10, 2018 1.990 2.010 2.040 14,476 +0.05(+2.51%)
Jan 09, 2018 2.050 2.050 1.990 1.990 9,706 -0.04(-1.97%)
Jan 08, 2018 2.000 2.040 1.890 2.030 12,975 +0.04(+2.01%)
Jan 05, 2018 1.850 2.000 1.791 1.990 33,562 +0.14(+7.57%)
Jan 04, 2018 1.900 1.900 1.850 1.850 6,242 -0.03(-1.60%)
Jan 03, 2018 1.900 1.900 1.800 1.880 14,555 -0.02(-1.05%)
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.