Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1459 +0.0019 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.2380 0.2701 0.2100 0.2301 3,814,400 -0.00(-2.09%)
Jun 27, 2019 0.2500 0.2598 0.2200 0.2350 342,193 -0.02(-6.00%)
Jun 26, 2019 0.2410 0.2750 0.2410 0.2500 241,354 +0.01(+2.04%)
Jun 25, 2019 0.2380 0.2750 0.2002 0.2450 540,392 +0.01(+6.43%)
Jun 24, 2019 0.2349 0.2490 0.2265 0.2302 214,255 -0.02(-7.66%)
Jun 21, 2019 0.2300 0.2550 0.2300 0.2493 285,900 +0.00(+1.30%)
Jun 20, 2019 0.2460 0.2640 0.2400 0.2461 287,259 -0.01(-5.35%)
Jun 19, 2019 0.2690 0.2724 0.2400 0.2600 195,745 +0.00(+0.00%)
Jun 18, 2019 0.2400 0.2840 0.2351 0.2600 425,700 +0.02(+9.47%)
Jun 17, 2019 0.2500 0.2525 0.2300 0.2375 372,782 -0.02(-5.94%)
Jun 14, 2019 0.2600 0.2800 0.2500 0.2525 835,600 -0.02(-6.48%)
Jun 13, 2019 0.2600 0.4200 0.2600 0.2700 5,996,938 +0.02(+8.00%)
Jun 12, 2019 0.2800 0.3000 0.2000 0.2500 230,180 -0.03(-11.32%)
Jun 11, 2019 0.2915 0.2980 0.2800 0.2819 68,450 -0.02(-6.03%)
Jun 10, 2019 0.2960 0.3025 0.2800 0.3000 120,017 +0.02(+6.57%)
Jun 07, 2019 0.2984 0.3125 0.2783 0.2815 84,600 -0.01(-1.92%)
Jun 06, 2019 0.2959 0.3225 0.2796 0.2870 252,437 -0.01(-4.11%)
Jun 05, 2019 0.3300 0.3415 0.2910 0.2993 43,853 -0.01(-3.30%)
Jun 04, 2019 0.2960 0.3150 0.2694 0.3095 87,293 +0.02(+5.38%)
Jun 03, 2019 0.2950 0.3145 0.2650 0.2937 126,055 -0.00(-0.58%)
May 31, 2019 0.3200 0.3200 0.2890 0.2954 55,900 -0.01(-3.15%)
May 30, 2019 0.2920 0.3160 0.2920 0.3050 84,577 +0.00(+1.33%)
May 29, 2019 0.2984 0.3290 0.2760 0.3010 247,709 +0.00(+0.33%)
May 28, 2019 0.3000 0.3025 0.2900 0.3000 142,102 +0.00(+1.66%)
May 24, 2019 0.2650 0.3000 0.2550 0.2951 132,800 +0.03(+11.27%)
May 23, 2019 0.2992 0.3008 0.2650 0.2652 82,304 -0.04(-11.84%)
May 22, 2019 0.2810 0.3095 0.2770 0.3008 223,327 -0.00(-1.38%)
May 21, 2019 0.2659 0.3095 0.2655 0.3050 237,323 +0.03(+12.96%)
May 20, 2019 0.2751 0.2823 0.2600 0.2700 65,668 -0.01(-1.85%)
May 17, 2019 0.2785 0.2843 0.2705 0.2751 88,200 -0.01(-5.14%)
May 16, 2019 0.3000 0.2970 0.2750 0.2900 79,340 +0.01(+1.75%)
May 15, 2019 0.3070 0.3090 0.2805 0.2850 135,593 -0.02(-7.77%)
May 14, 2019 0.3010 0.3090 0.3000 0.3090 220,461 +0.01(+3.00%)
May 13, 2019 0.3400 0.3389 0.2955 0.3000 197,693 -0.03(-8.17%)
May 10, 2019 0.3000 0.3300 0.2855 0.3267 407,700 +0.02(+6.69%)
May 09, 2019 0.3183 0.3268 0.3000 0.3062 202,374 -0.01(-3.41%)
May 08, 2019 0.3301 0.3395 0.3100 0.3170 384,355 -0.00(-1.46%)
May 07, 2019 0.3382 0.3410 0.3205 0.3217 76,868 -0.02(-5.38%)
May 06, 2019 0.3395 0.3435 0.3251 0.3400 222,120 -0.00(-1.02%)
May 03, 2019 0.3540 0.3698 0.3328 0.3435 67,000 -0.00(-0.12%)
May 02, 2019 0.3840 0.3840 0.3310 0.3439 266,713 -0.04(-11.39%)
May 01, 2019 0.4300 0.4300 0.3640 0.3881 540,571 -0.03(-7.71%)
Apr 30, 2019 0.3417 0.4500 0.3302 0.4205 1,507,403 +0.07(+20.87%)
Apr 29, 2019 0.3330 0.3500 0.3005 0.3479 261,790 +0.02(+5.42%)
Apr 26, 2019 0.3400 0.3490 0.3200 0.3300 53,400 -0.00(-0.90%)
Apr 25, 2019 0.3570 0.3570 0.3320 0.3330 80,150 -0.03(-7.76%)
Apr 24, 2019 0.3434 0.3610 0.3350 0.3610 113,473 -0.01(-2.43%)
Apr 23, 2019 0.3600 0.3700 0.3300 0.3700 204,330 +0.01(+2.01%)
Apr 22, 2019 0.3317 0.3689 0.3210 0.3627 311,011 +0.02(+6.68%)
Apr 18, 2019 0.3120 0.3505 0.3120 0.3400 237,100 +0.03(+9.11%)
Apr 17, 2019 0.3301 0.3500 0.3060 0.3116 212,145 -0.02(-5.60%)
Apr 16, 2019 0.3270 0.3380 0.3200 0.3301 146,117 +0.01(+3.16%)
Apr 15, 2019 0.3500 0.3600 0.3100 0.3200 277,939 -0.03(-7.81%)
Apr 12, 2019 0.3300 0.3700 0.3155 0.3471 753,300 +0.03(+10.02%)
Apr 11, 2019 0.3300 0.3300 0.3100 0.3155 65,894 -0.01(-4.39%)
Apr 10, 2019 0.3288 0.3300 0.3212 0.3300 177,390 +0.01(+3.13%)
Apr 09, 2019 0.3440 0.3440 0.3150 0.3200 109,832 -0.01(-3.03%)
Apr 08, 2019 0.3600 0.3760 0.3300 0.3300 233,399 -0.02(-6.22%)
Apr 05, 2019 0.2967 0.3800 0.2967 0.3519 513,200 +0.06(+18.60%)
Apr 04, 2019 0.3216 0.3216 0.2801 0.2967 187,010 -0.02(-6.67%)
Apr 03, 2019 0.2980 0.3220 0.2970 0.3179 145,074 +0.02(+7.04%)
Apr 02, 2019 0.3192 0.3240 0.2831 0.2970 375,722 -0.02(-6.49%)
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.