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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1330 +0.0029 (+2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 0.2540 0.2550 0.2250 0.2379 86,697,848 -0.02(-9.20%)
Jun 29, 2020 0.2450 0.2670 0.2300 0.2620 165,821,664 +0.02(+8.00%)
Jun 26, 2020 0.2450 0.2747 0.2200 0.2426 221,887,600 +0.01(+4.57%)
Jun 25, 2020 0.1975 0.2480 0.1960 0.2320 242,716,656 +0.04(+22.11%)
Jun 24, 2020 0.2049 0.2250 0.1900 0.1900 52,896,552 -0.02(-9.52%)
Jun 23, 2020 0.2000 0.2120 0.1970 0.2100 32,495,768 -0.01(-2.37%)
Jun 22, 2020 0.1990 0.2151 0.1898 0.2151 19,941,920 +0.03(+13.33%)
Jun 19, 2020 0.2000 0.2030 0.1898 0.1898 25,085,800 -0.03(-13.73%)
Jun 18, 2020 0.2120 0.2200 0.1968 0.2200 31,474,684 +0.00(+0.00%)
Jun 17, 2020 0.2050 0.2200 0.1950 0.2200 60,300,896 +0.03(+15.79%)
Jun 16, 2020 0.1960 0.1962 0.1880 0.1900 24,213,492 -0.00(-0.31%)
Jun 15, 2020 0.1800 0.1970 0.1785 0.1906 24,003,524 +0.00(+2.64%)
Jun 12, 2020 0.1984 0.1989 0.1801 0.1857 23,229,700 -0.00(-1.64%)
Jun 11, 2020 0.1820 0.2149 0.1808 0.1888 45,754,092 -0.02(-8.31%)
Jun 10, 2020 0.2090 0.2300 0.2000 0.2059 97,599,896 +0.01(+5.05%)
Jun 09, 2020 0.2040 0.2049 0.1820 0.1960 40,042,872 -0.00(-1.71%)
Jun 08, 2020 0.1848 0.2098 0.1760 0.1994 83,953,192 +0.02(+13.94%)
Jun 05, 2020 0.1703 0.1800 0.1680 0.1750 46,922,100 +0.01(+3.00%)
Jun 04, 2020 0.1720 0.1720 0.1650 0.1699 38,971,848 -0.01(-3.47%)
Jun 03, 2020 0.1800 0.1800 0.1660 0.1760 68,437,808 +0.01(+8.64%)
Jun 02, 2020 0.1690 0.1690 0.1600 0.1620 58,329,588 +0.00(+0.12%)
Jun 01, 2020 0.1645 0.1657 0.1600 0.1618 29,582,992 +0.00(+2.60%)
May 29, 2020 0.1600 0.1620 0.1540 0.1577 33,669,300 -0.00(-1.07%)
May 28, 2020 0.1705 0.1730 0.1550 0.1594 65,640,088 -0.00(-2.33%)
May 27, 2020 0.1460 0.1652 0.1438 0.1632 219,770,720 -0.05(-22.58%)
May 26, 2020 0.2101 0.2200 0.2050 0.2108 13,427,225 -0.00(-1.86%)
May 22, 2020 0.2200 0.2205 0.2000 0.2148 14,608,300 -0.01(-3.59%)
May 21, 2020 0.2404 0.2460 0.2163 0.2228 25,770,394 +0.00(+0.59%)
May 20, 2020 0.2290 0.2298 0.2110 0.2215 26,061,528 -0.00(-1.77%)
May 19, 2020 0.2205 0.2370 0.2150 0.2255 10,878,408 +0.01(+2.50%)
May 18, 2020 0.2100 0.2300 0.2100 0.2200 13,602,211 -0.01(-4.76%)
May 15, 2020 0.2300 0.2345 0.2201 0.2310 18,041,500 -0.01(-3.55%)
May 14, 2020 0.2360 0.2480 0.2230 0.2395 12,356,268 -0.01(-3.51%)
May 13, 2020 0.2629 0.2665 0.2350 0.2482 23,325,820 -0.02(-7.73%)
May 12, 2020 0.2432 0.2880 0.2300 0.2690 59,427,624 +0.02(+9.39%)
May 11, 2020 0.2448 0.2800 0.2400 0.2459 38,163,628 +0.01(+4.77%)
May 08, 2020 0.3290 0.3550 0.2249 0.2347 130,816,400 -0.04(-13.07%)
May 07, 2020 0.2100 0.2800 0.2000 0.2700 180,300,112 +0.07(+35.41%)
May 06, 2020 0.1950 0.2099 0.1850 0.1994 20,588,878 +0.01(+6.63%)
May 05, 2020 0.2288 0.2300 0.1870 0.1870 46,222,156 -0.00(-2.30%)
May 04, 2020 0.1800 0.2030 0.1705 0.1914 55,883,296 +0.02(+8.81%)
May 01, 2020 0.1725 0.1821 0.1701 0.1759 9,659,200 +0.01(+3.47%)
Apr 30, 2020 0.1706 0.1890 0.1680 0.1700 21,077,248 -0.01(-5.29%)
Apr 29, 2020 0.1899 0.2000 0.1755 0.1795 39,801,912 -0.03(-13.91%)
Apr 28, 2020 0.1679 0.2278 0.1580 0.2085 131,196,864 +0.04(+27.13%)
Apr 27, 2020 0.1550 0.1750 0.1550 0.1640 29,068,512 +0.01(+5.81%)
Apr 24, 2020 0.1500 0.1550 0.1481 0.1550 9,633,900 +0.00(+1.24%)
Apr 23, 2020 0.1550 0.1559 0.1475 0.1531 9,217,443 +0.00(+0.07%)
Apr 22, 2020 0.1550 0.1650 0.1420 0.1530 18,653,938 -0.00(-0.46%)
Apr 21, 2020 0.1760 0.1760 0.1515 0.1537 25,073,016 +0.01(+3.78%)
Apr 20, 2020 0.1585 0.1588 0.1400 0.1481 14,945,476 -0.01(-8.30%)
Apr 17, 2020 0.1470 0.2100 0.1370 0.1615 79,055,000 +0.02(+12.23%)
Apr 16, 2020 0.1270 0.1480 0.1250 0.1439 27,543,452 +0.02(+11.98%)
Apr 15, 2020 0.1320 0.1330 0.1220 0.1285 6,730,689 -0.01(-4.10%)
Apr 14, 2020 0.1390 0.1390 0.1310 0.1340 7,305,316 -0.00(-3.11%)
Apr 13, 2020 0.1400 0.1400 0.1310 0.1383 8,909,328 +0.00(+2.44%)
Apr 09, 2020 0.1400 0.1400 0.1300 0.1350 14,024,600 -0.00(-2.32%)
Apr 08, 2020 0.1127 0.1400 0.1100 0.1382 52,848,696 -0.03(-17.44%)
Apr 07, 2020 0.1700 0.1700 0.1560 0.1674 3,975,698 -0.00(-0.77%)
Apr 06, 2020 0.1749 0.1820 0.1665 0.1687 3,746,093 +0.01(+3.12%)
Apr 03, 2020 0.1750 0.1750 0.1550 0.1636 1,867,400 -0.00(-0.79%)
Apr 02, 2020 0.1750 0.1800 0.1550 0.1649 2,224,141 +0.00(+1.23%)
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.