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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1313 +0.0012 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2020 0.2306 0.2306 0.2306 65,886,424 +0.00(+0.26%)
Dec 30, 2020 0.2500 0.2500 0.2300 0.2300 65,886,424 -0.01(-5.35%)
Dec 29, 2020 0.2500 0.2600 0.2310 0.2430 81,147,776 -0.01(-3.26%)
Dec 28, 2020 0.2500 0.2709 0.2410 0.2512 183,941,744 +0.02(+9.65%)
Dec 24, 2020 0.2444 0.2490 0.2270 0.2291 97,592,496 +0.00(+1.55%)
Dec 23, 2020 0.2100 0.2392 0.2031 0.2256 168,781,616 +0.03(+17.50%)
Dec 22, 2020 0.1881 0.1980 0.1810 0.1920 46,935,216 +0.01(+2.67%)
Dec 21, 2020 0.1994 0.1994 0.1830 0.1870 53,183,752 -0.02(-9.53%)
Dec 18, 2020 0.1660 0.2067 0.1634 0.2067 105,777,504 +0.04(+26.89%)
Dec 17, 2020 0.1600 0.1629 0.1589 0.1629 21,001,930 +0.00(+0.18%)
Dec 16, 2020 0.1733 0.1733 0.1530 0.1626 41,867,780 -0.01(-4.35%)
Dec 15, 2020 0.1800 0.1800 0.1700 0.1700 40,137,340 +0.00(+2.84%)
Dec 14, 2020 0.1685 0.1728 0.1650 0.1653 30,521,320 +0.00(+1.29%)
Dec 11, 2020 0.1650 0.1680 0.1601 0.1632 34,094,100 +0.00(+1.75%)
Dec 10, 2020 0.1650 0.1650 0.1502 0.1604 48,526,584 -0.01(-6.47%)
Dec 09, 2020 0.1750 0.1818 0.1703 0.1715 54,929,808 -0.00(-0.23%)
Dec 08, 2020 0.1785 0.1785 0.1700 0.1719 37,681,756 -0.00(-2.16%)
Dec 07, 2020 0.1850 0.1869 0.1700 0.1757 63,659,380 +0.00(+1.56%)
Dec 04, 2020 0.1780 0.1789 0.1701 0.1730 48,367,500 -0.00(-1.42%)
Dec 03, 2020 0.1884 0.1884 0.1701 0.1755 82,535,384 -0.01(-7.09%)
Dec 02, 2020 0.2000 0.2000 0.1720 0.1889 117,994,552 +0.01(+5.47%)
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.