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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1589 -0.0047 (-2.87%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jul 31, 2019 0.2570 0.2700 0.2503 0.2602 134,981 -0.00(-0.76%)
Jul 30, 2019 0.2550 0.2700 0.2500 0.2622 187,741 +0.01(+2.82%)
Jul 29, 2019 0.2500 0.2580 0.2500 0.2550 56,052 +0.00(+1.96%)
Jul 26, 2019 0.2600 0.2600 0.2500 0.2501 87,900 -0.01(-2.53%)
Jul 25, 2019 0.2500 0.2900 0.2500 0.2566 613,127 +0.01(+2.52%)
Jul 24, 2019 0.2500 0.2590 0.2500 0.2503 29,227 +0.00(+0.12%)
Jul 23, 2019 0.2500 0.2600 0.2500 0.2500 69,115 +0.00(+0.00%)
Jul 22, 2019 0.2500 0.2714 0.2500 0.2500 273,060 +0.00(+0.00%)
Jul 19, 2019 0.2511 0.2570 0.2500 0.2500 168,100 +0.00(+0.00%)
Jul 18, 2019 0.2540 0.2580 0.2500 0.2500 42,713 +0.00(+0.00%)
Jul 17, 2019 0.2500 0.2779 0.2500 0.2500 100,440 -0.00(-0.83%)
Jul 16, 2019 0.2580 0.2596 0.2500 0.2521 31,866 +0.00(+0.84%)
Jul 15, 2019 0.2600 0.2800 0.2500 0.2500 177,408 -0.00(-1.38%)
Jul 12, 2019 0.2560 0.2656 0.2531 0.2535 99,800 +0.00(+0.20%)
Jul 11, 2019 0.2500 0.2800 0.2500 0.2530 159,742 +0.00(+1.20%)
Jul 10, 2019 0.2570 0.2570 0.2500 0.2500 107,914 +0.00(+0.00%)
Jul 09, 2019 0.2500 0.2570 0.2500 0.2500 181,552 -0.00(-0.16%)
Jul 08, 2019 0.2500 0.2625 0.2405 0.2504 70,498 +0.00(+0.16%)
Jul 05, 2019 0.2600 0.2605 0.2451 0.2500 474,200 -0.00(-1.57%)
Jul 03, 2019 0.2200 0.2800 0.2150 0.2540 1,191,000 +0.03(+13.90%)
Jul 02, 2019 0.2150 0.2298 0.2140 0.2230 506,735 +0.01(+5.59%)
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.