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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1452 +0.0032 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 0.2399 0.2399 0.2000 0.2200 8,667,500 -0.03(-11.96%)
Feb 27, 2020 0.1650 0.2850 0.1500 0.2499 20,022,836 +0.05(+23.04%)
Feb 26, 2020 0.2200 0.2395 0.2000 0.2031 7,799,940 -0.05(-18.76%)
Feb 25, 2020 0.2750 0.2750 0.2166 0.2500 9,028,941 -0.03(-10.71%)
Feb 24, 2020 0.2800 0.3000 0.2355 0.2800 10,439,899 -0.03(-9.68%)
Feb 21, 2020 0.4200 0.4450 0.2903 0.3100 38,806,900 -0.03(-8.66%)
Feb 20, 2020 0.2200 0.4990 0.2150 0.3394 93,654,184 +0.10(+41.42%)
Feb 19, 2020 0.1635 0.2749 0.1450 0.2400 70,852,296 +0.11(+79.64%)
Feb 18, 2020 0.1333 0.1350 0.1250 0.1336 21,119,634 +0.01(+8.00%)
Feb 14, 2020 0.1254 0.1299 0.1227 0.1237 11,607,100 -0.01(-4.11%)
Feb 13, 2020 0.1299 0.1299 0.1200 0.1290 8,120,051 +0.00(+2.95%)
Feb 12, 2020 0.1360 0.1400 0.1225 0.1253 6,019,817 -0.07(-35.74%)
Feb 11, 2020 0.2160 0.2160 0.1812 0.1950 1,006,389 +0.02(+13.17%)
Feb 10, 2020 0.1750 0.1800 0.1721 0.1723 245,934 +0.00(+0.06%)
Feb 07, 2020 0.2000 0.2000 0.1715 0.1722 654,200 -0.02(-11.47%)
Feb 06, 2020 0.2000 0.2000 0.1902 0.1945 221,808 -0.01(-2.75%)
Feb 05, 2020 0.2000 0.2100 0.1900 0.2000 496,223 -0.00(-0.30%)
Feb 04, 2020 0.2210 0.2210 0.1900 0.2006 706,686 -0.02(-8.82%)
Feb 03, 2020 0.2000 0.2270 0.1860 0.2200 1,185,766 +0.02(+10.78%)
Jan 31, 2020 0.2400 0.2448 0.1901 0.1986 1,534,800 -0.04(-18.44%)
Jan 30, 2020 0.2500 0.2799 0.2300 0.2435 1,968,827 +0.01(+3.40%)
Jan 29, 2020 0.2599 0.2599 0.2302 0.2355 205,970 -0.02(-9.35%)
Jan 28, 2020 0.2600 0.2600 0.2474 0.2598 162,866 +0.01(+5.18%)
Jan 27, 2020 0.2700 0.2710 0.2394 0.2470 295,720 -0.02(-8.52%)
Jan 24, 2020 0.2800 0.2900 0.2700 0.2700 235,800 -0.01(-3.47%)
Jan 23, 2020 0.3040 0.3040 0.2750 0.2797 155,484 -0.01(-3.55%)
Jan 22, 2020 0.3100 0.3200 0.2800 0.2900 224,605 -0.02(-6.09%)
Jan 21, 2020 0.3150 0.3289 0.3011 0.3088 321,398 +0.01(+2.93%)
Jan 17, 2020 0.2930 0.3024 0.2930 0.3000 44,600 +0.00(+1.01%)
Jan 16, 2020 0.2990 0.3045 0.2800 0.2970 100,427 +0.01(+3.30%)
Jan 15, 2020 0.3040 0.3040 0.2835 0.2875 63,867 -0.00(-0.93%)
Jan 14, 2020 0.3100 0.3100 0.2902 0.2902 63,909 -0.01(-3.59%)
Jan 13, 2020 0.3101 0.3141 0.3000 0.3010 63,071 -0.01(-2.93%)
Jan 10, 2020 0.3150 0.3200 0.3009 0.3101 134,800 -0.01(-3.00%)
Jan 09, 2020 0.3300 0.3350 0.3143 0.3197 123,620 -0.00(-0.12%)
Jan 08, 2020 0.3240 0.3314 0.3150 0.3201 55,779 +0.01(+2.14%)
Jan 07, 2020 0.3199 0.3600 0.3112 0.3134 725,523 +0.00(+0.10%)
Jan 06, 2020 0.3112 0.3300 0.3000 0.3131 152,714 -0.02(-5.72%)
Jan 03, 2020 0.3200 0.3582 0.3200 0.3321 404,400 +0.00(+0.64%)
Jan 02, 2020 0.3400 0.3400 0.3300 0.3300 24,123 -0.00(-0.30%)
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.