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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1251 -0.0042 (-3.25%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 19, 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 (%)
Nov 30, 2018 1.640 1.720 1.570 1.670 22,400 +0.00(+0.00%)
Nov 29, 2018 1.700 1.710 1.640 1.670 18,384 -0.06(-3.47%)
Nov 28, 2018 1.540 1.750 1.530 1.730 33,996 +0.19(+12.34%)
Nov 27, 2018 1.750 1.760 1.490 1.540 61,000 -0.18(-10.47%)
Nov 26, 2018 1.540 1.720 1.480 1.720 55,436 +0.18(+11.69%)
Nov 23, 2018 1.320 1.550 1.290 1.540 23,700 +0.19(+14.07%)
Nov 21, 2018 1.350 1.350 1.350 0 +0.05(+3.85%)
Nov 20, 2018 1.120 1.300 1.120 1.300 40,751 +0.15(+13.04%)
Nov 19, 2018 1.590 1.590 1.080 1.150 53,615 -0.44(-27.67%)
Nov 16, 2018 1.600 1.610 1.540 1.590 31,000 -0.04(-2.45%)
Nov 15, 2018 1.680 1.680 1.570 1.630 8,868 +0.02(+1.24%)
Nov 14, 2018 1.710 1.710 1.450 1.610 9,977 -0.04(-2.42%)
Nov 13, 2018 1.770 1.790 1.630 1.650 6,228 -0.09(-5.17%)
Nov 12, 2018 1.800 1.800 1.740 1.740 7,276 -0.04(-2.25%)
Nov 09, 2018 1.820 1.850 1.770 1.780 33,100 -0.05(-2.73%)
Nov 08, 2018 1.750 1.850 1.750 1.830 48,511 +0.08(+4.57%)
Nov 07, 2018 1.750 1.770 1.690 1.750 23,673 +0.00(+0.00%)
Nov 06, 2018 1.780 1.780 1.750 1.750 3,640 +0.00(+0.00%)
Nov 05, 2018 1.750 1.750 1.720 1.750 5,463 +0.03(+1.74%)
Nov 02, 2018 1.740 1.750 1.720 1.720 15,700 -0.02(-1.15%)
Nov 01, 2018 1.740 1.740 1.650 1.740 13,113 +0.02(+1.16%)
Oct 31, 2018 1.720 1.740 1.670 1.720 26,418 +0.00(+0.00%)
Oct 30, 2018 1.640 1.720 1.640 1.720 17,304 +0.02(+1.18%)
Oct 29, 2018 1.700 1.720 1.650 1.700 18,160 +0.02(+1.19%)
Oct 26, 2018 1.640 1.700 1.450 1.680 25,300 +0.03(+1.82%)
Oct 25, 2018 1.570 1.690 1.570 1.650 21,238 +0.10(+6.45%)
Oct 24, 2018 1.670 1.710 1.550 1.550 16,465 -0.10(-6.06%)
Oct 23, 2018 1.720 1.740 1.640 1.650 12,235 -0.10(-5.71%)
Oct 22, 2018 1.670 1.750 1.670 1.750 11,153 +0.10(+6.06%)
Oct 19, 2018 1.730 1.730 1.650 1.650 31,400 +0.01(+0.61%)
Oct 18, 2018 1.700 1.730 1.630 1.640 24,439 -0.07(-4.09%)
Oct 17, 2018 1.780 1.780 1.710 1.710 23,093 -0.07(-3.93%)
Oct 16, 2018 1.710 1.780 1.710 1.780 30,135 +0.06(+3.49%)
Oct 15, 2018 1.760 1.760 1.700 1.720 12,350 +0.02(+1.18%)
Oct 12, 2018 1.440 1.700 1.410 1.700 67,700 +0.33(+24.09%)
Oct 11, 2018 1.680 1.680 1.360 1.370 15,655 -0.32(-18.93%)
Oct 10, 2018 1.750 1.800 1.690 1.690 27,746 -0.12(-6.63%)
Oct 09, 2018 1.790 1.930 1.770 1.810 18,789 +0.06(+3.43%)
Oct 08, 2018 1.780 1.800 1.750 1.750 32,844 -0.02(-1.13%)
Oct 05, 2018 1.780 1.800 1.770 1.770 8,200 -0.02(-1.12%)
Oct 04, 2018 1.860 1.861 1.750 1.790 32,545 -0.06(-3.24%)
Oct 03, 2018 1.860 1.880 1.760 1.850 12,617 +0.00(+0.00%)
Oct 02, 2018 1.830 1.920 1.830 1.850 25,372 -0.07(-3.65%)
Oct 01, 2018 1.969 1.969 1.910 1.920 9,801 +0.05(+2.67%)
Sep 28, 2018 1.990 2.020 1.870 1.870 32,100 -0.14(-6.97%)
Sep 27, 2018 2.020 2.020 1.899 2.010 18,776 +0.02(+1.01%)
Sep 26, 2018 2.010 2.020 1.970 1.990 8,609 -0.01(-0.50%)
Sep 25, 2018 2.020 2.060 1.983 2.000 17,616 +0.10(+5.26%)
Sep 24, 2018 2.030 2.100 1.900 1.900 23,168 -0.15(-7.32%)
Sep 21, 2018 1.810 2.080 1.810 2.050 218,200 +0.18(+9.63%)
Sep 20, 2018 2.100 2.100 1.860 1.870 27,965 +0.06(+3.31%)
Sep 19, 2018 2.000 2.010 1.810 1.810 44,989 -0.19(-9.50%)
Sep 18, 2018 2.060 2.100 2.000 2.000 19,157 -0.03(-1.48%)
Sep 17, 2018 2.120 2.120 2.000 2.030 33,161 +0.03(+1.50%)
Sep 14, 2018 2.080 2.100 2.000 2.000 19,700 -0.09(-4.31%)
Sep 13, 2018 2.200 2.200 2.050 2.090 11,099 -0.09(-4.13%)
Sep 12, 2018 2.160 2.200 2.160 2.180 26,588 +0.00(+0.00%)
Sep 11, 2018 2.170 2.200 2.100 2.180 19,153 -0.02(-0.91%)
Sep 10, 2018 2.230 2.250 2.160 2.200 22,409 +0.00(+0.00%)
Sep 07, 2018 2.010 2.400 2.010 2.200 201,600 +0.13(+6.28%)
Sep 06, 2018 2.080 2.130 2.060 2.070 8,253 -0.02(-0.96%)
Sep 05, 2018 2.110 2.130 2.080 2.090 12,222 -0.03(-1.42%)
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.