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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1303 +0.0003 (+0.23%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 18, 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 (%)
Dec 31, 2019 0.3291 0.3310 0.3139 0.3310 61,000 +0.00(+0.30%)
Dec 30, 2019 0.3400 0.3400 0.3100 0.3300 107,954 +0.00(+0.86%)
Dec 27, 2019 0.3272 0.3297 0.3272 0.3272 7,500 +0.00(+0.00%)
Dec 26, 2019 0.3300 0.3300 0.3100 0.3272 34,975 -0.00(-0.91%)
Dec 24, 2019 0.3356 0.3356 0.3200 0.3302 27,400 -0.00(-1.23%)
Dec 23, 2019 0.3200 0.3499 0.3200 0.3343 219,792 +0.02(+5.26%)
Dec 20, 2019 0.3160 0.3348 0.3151 0.3176 31,200 +0.00(+0.83%)
Dec 19, 2019 0.3150 0.3310 0.3150 0.3150 119,354 -0.01(-2.17%)
Dec 18, 2019 0.3260 0.3383 0.3101 0.3220 47,635 +0.00(+0.63%)
Dec 17, 2019 0.3190 0.3446 0.3190 0.3200 74,653 -0.01(-4.16%)
Dec 16, 2019 0.3370 0.3430 0.3273 0.3339 55,512 -0.00(-0.33%)
Dec 13, 2019 0.3500 0.3500 0.3122 0.3350 55,800 -0.01(-4.29%)
Dec 12, 2019 0.3490 0.3500 0.3302 0.3500 48,511 +0.00(+0.26%)
Dec 11, 2019 0.3810 0.3810 0.3460 0.3491 108,327 +0.01(+3.74%)
Dec 10, 2019 0.3800 0.3800 0.3283 0.3365 52,329 -0.04(-9.76%)
Dec 09, 2019 0.3800 0.3800 0.3601 0.3729 11,630 +0.01(+3.55%)
Dec 06, 2019 0.3588 0.3750 0.3486 0.3601 74,500 +0.01(+2.89%)
Dec 05, 2019 0.3160 0.3592 0.3000 0.3500 132,346 +0.03(+10.03%)
Dec 04, 2019 0.3091 0.3190 0.3091 0.3181 14,082 +0.01(+2.91%)
Dec 03, 2019 0.3200 0.3200 0.3072 0.3091 140,274 -0.01(-1.87%)
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.