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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1613 +0.0161 (+11.09%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 6, 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 (%)
Jun 29, 2018 2.300 2.250 15,987 +0.02(+0.90%)
Jun 28, 2018 2.300 2.310 2.119 2.230 128,163 -0.05(-2.19%)
Jun 27, 2018 2.530 2.530 2.140 2.280 307,581 -0.29(-11.28%)
Jun 26, 2018 2.500 2.585 2.440 2.570 130,004 +0.06(+2.39%)
Jun 25, 2018 2.800 2.800 2.450 2.510 383,791 -0.47(-15.77%)
Jun 22, 2018 2.000 2.980 1.820 2.980 4,360,380 +0.98(+49.00%)
Jun 21, 2018 1.900 2.020 1.850 2.000 142,312 +0.11(+5.82%)
Jun 20, 2018 1.900 1.900 1.860 1.890 91,914 -0.01(-0.53%)
Jun 19, 2018 1.950 1.950 1.850 1.900 90,953 -0.06(-3.06%)
Jun 18, 2018 1.760 1.960 1.760 1.960 71,640 +0.21(+12.00%)
Jun 15, 2018 1.950 1.750 1.750 93,938 -0.16(-8.38%)
Jun 14, 2018 1.890 1.950 1.890 1.910 31,629 +0.01(+0.53%)
Jun 13, 2018 1.900 1.950 1.865 1.900 26,034 +0.00(+0.00%)
Jun 12, 2018 1.900 1.900 1.800 1.900 33,193 +0.00(+0.00%)
Jun 11, 2018 1.900 1.950 1.890 1.900 49,004 +0.00(+0.00%)
Jun 08, 2018 1.950 1.950 1.880 1.900 20,385 -0.04(-2.06%)
Jun 07, 2018 1.930 1.950 1.910 1.940 21,532 +0.03(+1.57%)
Jun 06, 2018 1.910 1.910 18,131 +0.01(+0.53%)
Jun 05, 2018 1.930 1.980 1.881 1.900 33,767 -0.06(-3.06%)
Jun 04, 2018 1.880 1.990 1.880 1.960 27,057 +0.10(+5.38%)
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.