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 -0.0010 (-0.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 24, 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 (%)
Mar 29, 2019 0.3300 0.3500 0.3089 0.3500 307,600 +0.02(+4.79%)
Mar 28, 2019 0.3190 0.3390 0.3000 0.3340 394,521 +0.02(+7.74%)
Mar 27, 2019 0.3400 0.3650 0.2994 0.3100 1,017,212 -0.01(-3.13%)
Mar 26, 2019 0.4000 0.4098 0.3200 0.3200 1,284,922 -0.25(-43.82%)
Mar 25, 2019 0.6500 0.6700 0.4960 0.5696 98,167 -0.08(-12.38%)
Mar 22, 2019 0.6265 0.7250 0.6265 0.6501 65,000 +0.01(+1.17%)
Mar 21, 2019 0.7100 0.7257 0.6400 0.6426 88,006 -0.08(-10.75%)
Mar 20, 2019 0.7800 0.8300 0.6500 0.7200 143,619 -0.00(-0.28%)
Mar 19, 2019 0.8060 0.8200 0.7220 0.7220 54,375 -0.06(-7.44%)
Mar 18, 2019 0.7900 0.8500 0.7800 0.7800 45,215 -0.01(-0.65%)
Mar 15, 2019 0.7700 0.8830 0.7700 0.7851 247,700 -0.03(-3.09%)
Mar 14, 2019 0.8725 0.9400 0.7037 0.8101 129,699 -0.06(-6.90%)
Mar 13, 2019 0.8800 0.9432 0.8701 0.8701 52,159 -0.01(-1.35%)
Mar 12, 2019 0.8695 0.8820 0.8695 0.8820 42,558 +0.01(+1.44%)
Mar 11, 2019 0.8500 0.8908 0.8210 0.8695 64,597 +0.03(+3.77%)
Mar 08, 2019 0.8200 0.8800 0.8040 0.8379 17,500 +0.02(+2.18%)
Mar 07, 2019 0.8800 0.9000 0.7500 0.8200 53,138 -0.10(-10.87%)
Mar 06, 2019 1.030 1.050 0.8900 0.9200 327,281 -0.09(-8.91%)
Mar 05, 2019 0.9400 1.030 0.8650 1.010 118,418 +0.06(+6.32%)
Mar 04, 2019 1.010 1.030 0.9400 0.9500 29,469 -0.07(-6.86%)
Mar 01, 2019 1.030 1.030 0.9400 1.020 38,400 -0.01(-0.97%)
Feb 28, 2019 1.010 1.030 0.9362 1.030 31,397 +0.01(+0.98%)
Feb 27, 2019 0.9100 1.040 0.8300 1.020 134,231 +0.06(+6.25%)
Feb 26, 2019 1.020 1.020 0.9000 0.9600 40,793 -0.04(-4.00%)
Feb 25, 2019 0.8800 1.230 0.8800 1.000 214,757 +0.13(+14.94%)
Feb 22, 2019 0.7000 0.8900 0.6200 0.8700 107,200 +0.17(+24.29%)
Feb 21, 2019 0.6200 0.7000 0.6000 0.7000 44,620 +0.10(+16.67%)
Feb 20, 2019 0.6400 0.7000 0.6000 0.6000 43,217 -0.02(-2.69%)
Feb 19, 2019 0.6790 0.7220 0.5918 0.6166 64,640 -0.06(-9.32%)
Feb 15, 2019 0.6500 0.7300 0.6500 0.6800 45,200 +0.03(+4.21%)
Feb 14, 2019 0.7300 0.7300 0.6501 0.6525 107,719 -0.10(-12.77%)
Feb 13, 2019 0.7500 0.7500 0.7000 0.7480 69,402 +0.01(+1.05%)
Feb 12, 2019 0.7200 0.7488 0.6700 0.7402 92,520 +0.01(+1.40%)
Feb 11, 2019 0.7500 0.8000 0.7300 0.7300 71,440 -0.04(-5.19%)
Feb 08, 2019 0.8300 0.8500 0.7700 0.7700 38,700 -0.06(-7.22%)
Feb 07, 2019 0.8170 0.8500 0.8000 0.8299 42,164 +0.01(+1.19%)
Feb 06, 2019 0.7830 0.8900 0.7830 0.8201 37,914 +0.02(+2.54%)
Feb 05, 2019 0.8290 0.8500 0.7937 0.7998 43,003 +0.00(+0.53%)
Feb 04, 2019 0.7200 0.8490 0.7200 0.7956 108,109 +0.07(+8.99%)
Feb 01, 2019 0.7800 0.7800 0.7200 0.7300 62,400 -0.07(-8.73%)
Jan 31, 2019 0.8171 0.8301 0.7200 0.7998 98,011 -0.06(-7.37%)
Jan 30, 2019 0.9400 0.9854 0.7894 0.8634 151,765 -0.09(-9.13%)
Jan 29, 2019 1.000 1.000 0.9266 0.9501 30,673 +0.05(+5.54%)
Jan 28, 2019 1.070 1.100 0.9001 0.9002 88,601 -0.17(-15.87%)
Jan 25, 2019 1.090 1.140 1.050 1.070 47,600 -0.02(-1.83%)
Jan 24, 2019 1.200 1.200 1.050 1.090 37,545 -0.15(-12.10%)
Jan 23, 2019 1.070 1.250 0.8166 1.240 84,339 +0.16(+14.81%)
Jan 22, 2019 1.040 1.250 1.040 1.080 55,184 +0.05(+4.85%)
Jan 18, 2019 1.170 1.270 0.9100 1.030 145,500 -0.19(-15.57%)
Jan 17, 2019 1.150 1.220 1.110 1.220 142,840 +0.05(+4.27%)
Jan 16, 2019 1.220 1.220 1.100 1.170 17,544 -0.01(-0.85%)
Jan 15, 2019 1.190 1.210 1.150 1.180 40,906 +0.06(+5.36%)
Jan 14, 2019 1.210 1.220 1.120 1.120 28,797 -0.09(-7.44%)
Jan 11, 2019 1.210 1.240 1.170 1.210 8,900 -0.02(-1.63%)
Jan 10, 2019 1.230 1.250 1.186 1.230 33,769 -0.02(-1.60%)
Jan 09, 2019 1.250 1.250 1.220 1.250 10,784 +0.00(+0.00%)
Jan 08, 2019 1.210 1.250 1.190 1.250 38,098 +0.00(+0.00%)
Jan 07, 2019 1.220 1.250 1.180 1.250 13,104 +0.01(+0.81%)
Jan 04, 2019 1.180 1.250 1.180 1.240 35,500 +0.08(+6.90%)
Jan 03, 2019 1.230 1.230 1.160 1.160 9,031 -0.09(-7.20%)
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.