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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1291 -0.0099 (-7.12%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 16, 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 31, 2021 1.550 1.730 1.530 1.580 39,383,148 -0.06(-3.66%)
Mar 30, 2021 1.540 1.640 1.430 1.640 50,725,672 +0.04(+2.50%)
Mar 29, 2021 1.680 1.700 1.590 1.600 36,312,884 -0.09(-5.33%)
Mar 26, 2021 1.840 1.840 1.620 1.690 48,520,300 -0.11(-6.11%)
Mar 25, 2021 1.490 1.850 1.480 1.800 85,895,888 +0.27(+17.65%)
Mar 24, 2021 1.800 1.860 1.520 1.530 98,771,208 -0.27(-15.00%)
Mar 23, 2021 1.910 1.920 1.760 1.800 100,773,600 -0.21(-10.45%)
Mar 22, 2021 2.070 2.080 1.990 2.010 61,265,504 -0.14(-6.51%)
Mar 19, 2021 2.020 2.200 1.890 2.150 112,698,496 +0.05(+2.38%)
Mar 18, 2021 2.150 2.240 2.060 2.100 61,412,724 -0.15(-6.67%)
Mar 17, 2021 2.000 2.290 1.950 2.250 119,783,936 -0.01(-0.44%)
Mar 16, 2021 2.610 2.720 2.090 2.260 181,569,728 -0.23(-9.24%)
Mar 15, 2021 2.450 2.590 2.320 2.490 103,627,432 +0.20(+8.73%)
Mar 12, 2021 2.020 2.390 2.010 2.290 101,734,200 +0.19(+9.05%)
Mar 11, 2021 2.060 2.100 1.970 2.100 44,118,052 +0.12(+6.06%)
Mar 10, 2021 2.130 2.150 1.920 1.980 65,561,656 -0.11(-5.26%)
Mar 09, 2021 1.940 2.090 1.880 2.090 60,762,672 +0.21(+11.17%)
Mar 08, 2021 1.880 1.970 1.750 1.880 58,849,780 +0.10(+5.62%)
Mar 05, 2021 1.880 1.890 1.400 1.780 123,975,104 -0.09(-4.81%)
Mar 04, 2021 1.960 2.020 1.720 1.870 79,373,344 -0.16(-7.88%)
Mar 03, 2021 2.190 2.250 1.970 2.030 64,616,208 -0.09(-4.25%)
Mar 02, 2021 2.110 2.250 2.070 2.120 60,971,536 +0.06(+2.91%)
Mar 01, 2021 2.130 2.190 2.010 2.060 79,911,616 +0.19(+10.16%)
Feb 26, 2021 1.750 1.990 1.740 1.870 59,016,000 +0.02(+1.08%)
Feb 25, 2021 1.980 1.980 1.800 1.850 71,892,080 -0.20(-9.76%)
Feb 24, 2021 2.120 2.190 2.010 2.050 64,594,664 +0.16(+8.47%)
Feb 23, 2021 1.780 2.100 1.330 1.890 154,850,176 -0.21(-10.00%)
Feb 22, 2021 2.240 2.280 2.050 2.100 56,346,580 -0.18(-7.89%)
Feb 19, 2021 2.220 2.370 2.220 2.280 51,800,200 +0.07(+3.17%)
Feb 18, 2021 2.160 2.340 2.120 2.210 53,427,368 -0.11(-4.74%)
Feb 17, 2021 2.230 2.380 2.010 2.320 121,778,288 -0.05(-2.11%)
Feb 16, 2021 2.550 2.560 2.330 2.370 106,978,064 -0.20(-7.78%)
Feb 12, 2021 2.620 2.640 2.350 2.570 103,503,104 -0.09(-3.38%)
Feb 11, 2021 2.830 2.900 2.500 2.660 201,335,952 +0.11(+4.31%)
Feb 10, 2021 2.510 2.670 2.300 2.550 212,132,304 +0.23(+9.91%)
Feb 09, 2021 2.320 2.600 2.120 2.320 346,291,168 -0.38(-14.07%)
Feb 08, 2021 2.270 2.910 2.060 2.700 409,742,208 +0.79(+41.36%)
Feb 05, 2021 1.700 2.010 1.620 1.910 441,784,704 +0.41(+27.33%)
Feb 04, 2021 1.160 1.500 1.160 1.500 335,862,400 +0.36(+31.58%)
Feb 03, 2021 1.120 1.170 1.100 1.140 78,638,576 +0.06(+5.56%)
Feb 02, 2021 1.080 1.190 1.020 1.080 103,941,040 -0.02(-1.82%)
Feb 01, 2021 0.9700 1.140 0.9500 1.100 211,480,128 +0.18(+19.57%)
Jan 29, 2021 0.9281 0.9800 0.9075 0.9200 70,165,904 -0.03(-3.43%)
Jan 28, 2021 0.9940 1.030 0.9400 0.9527 123,475,024 +0.05(+5.32%)
Jan 27, 2021 0.8900 0.9449 0.8500 0.9046 120,573,584 -0.08(-7.68%)
Jan 26, 2021 1.015 1.020 0.9600 0.9798 74,410,304 -0.04(-3.94%)
Jan 25, 2021 1.080 1.090 1.000 1.020 134,784,832 +0.06(+6.67%)
Jan 22, 2021 0.9800 0.9900 0.9000 0.9562 112,298,000 -0.04(-4.38%)
Jan 21, 2021 1.020 1.030 1.000 1.000 69,719,688 -0.02(-1.96%)
Jan 20, 2021 1.080 1.090 0.9900 1.020 104,008,888 -0.06(-5.56%)
Jan 19, 2021 1.200 1.200 1.060 1.080 198,323,808 +0.10(+10.76%)
Jan 15, 2021 1.040 1.070 0.9300 0.9751 133,121,000 -0.03(-3.46%)
Jan 14, 2021 0.9100 1.080 0.8520 1.010 316,588,064 +0.03(+3.48%)
Jan 13, 2021 1.140 1.200 0.8116 0.9760 478,394,944 -0.32(-24.92%)
Jan 12, 2021 1.140 1.480 1.120 1.300 910,018,176 +0.37(+39.78%)
Jan 11, 2021 0.7049 1.000 0.6330 0.9300 1,090,499,840 +0.45(+92.15%)
Jan 08, 2021 0.4107 0.5000 0.4002 0.4840 291,787,200 +0.08(+21.00%)
Jan 07, 2021 0.4200 0.4220 0.3824 0.4000 127,203,664 -0.01(-2.44%)
Jan 06, 2021 0.4102 0.4390 0.3500 0.4100 222,770,976 -0.03(-6.61%)
Jan 05, 2021 0.4701 0.5900 0.3990 0.4390 706,637,632 +0.09(+25.43%)
Jan 04, 2021 0.2500 0.3500 0.2500 0.3500 410,826,176 +0.12(+51.78%)
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%)
Dec 01, 2020 0.1785 0.2100 0.1575 0.1791 289,589,408 +0.03(+21.42%)
Nov 30, 2020 0.1337 0.1527 0.1337 0.1475 79,587,712 +0.01(+10.16%)
Nov 27, 2020 0.1340 0.1400 0.1306 0.1339 29,221,800 +0.01(+6.78%)
Nov 25, 2020 0.1200 0.1447 0.1190 0.1254 69,666,096 +0.00(+3.21%)
Nov 24, 2020 0.1240 0.1275 0.1146 0.1215 53,230,080 -0.01(-9.12%)
Nov 23, 2020 0.1400 0.1402 0.1300 0.1337 53,097,332 -0.01(-7.79%)
Nov 20, 2020 0.1460 0.1493 0.1390 0.1450 53,087,800 -0.00(-0.14%)
Nov 19, 2020 0.1500 0.1550 0.1350 0.1452 105,095,776 -0.00(-0.55%)
Nov 18, 2020 0.1675 0.1675 0.1403 0.1460 144,187,920 -0.02(-12.84%)
Nov 17, 2020 0.1300 0.1708 0.1258 0.1675 312,246,016 +0.06(+49.55%)
Nov 16, 2020 0.1100 0.1232 0.1001 0.1120 121,100,528 +0.02(+18.27%)
Nov 13, 2020 0.1150 0.1230 0.0933 0.0947 254,295,904 +0.01(+18.38%)
Nov 12, 2020 0.0840 0.0840 0.0789 0.0800 15,885,252 +0.00(+1.14%)
Nov 11, 2020 0.0825 0.0830 0.0760 0.0791 16,927,740 +0.00(+0.25%)
Nov 10, 2020 0.0700 0.0820 0.0680 0.0789 27,747,078 +0.01(+12.23%)
Nov 09, 2020 0.0673 0.0705 0.0672 0.0703 12,523,271 +0.00(+4.46%)
Nov 06, 2020 0.0700 0.0708 0.0665 0.0673 9,393,100 -0.00(-5.08%)
Nov 05, 2020 0.0729 0.0729 0.0700 0.0709 6,335,464 +0.00(+1.29%)
Nov 04, 2020 0.0700 0.0700 0.0700 0.0700 13,547,403 +0.00(+4.48%)
Nov 03, 2020 0.0650 0.0690 0.0628 0.0670 14,011,042 +0.00(+0.00%)
Nov 02, 2020 0.0680 0.0709 0.0653 0.0670 14,164,191 -0.00(-4.29%)
Oct 30, 2020 0.0714 0.0719 0.0700 0.0700 10,605,100 -0.00(-2.78%)
Oct 29, 2020 0.0708 0.0730 0.0702 0.0720 8,477,967 +0.00(+0.98%)
Oct 28, 2020 0.0720 0.0737 0.0704 0.0713 14,396,870 -0.00(-3.78%)
Oct 27, 2020 0.0761 0.0761 0.0715 0.0741 10,644,534 +0.00(+0.54%)
Oct 26, 2020 0.0750 0.0800 0.0713 0.0737 14,144,600 -0.00(-2.77%)
Oct 23, 2020 0.0745 0.0770 0.0730 0.0758 8,647,400 -0.00(-0.92%)
Oct 22, 2020 0.0755 0.0767 0.0705 0.0765 19,014,284 +0.00(+1.32%)
Oct 21, 2020 0.0829 0.0829 0.0751 0.0755 16,462,527 -0.00(-3.82%)
Oct 20, 2020 0.0780 0.0804 0.0779 0.0785 13,140,452 -0.00(-2.24%)
Oct 19, 2020 0.0810 0.0825 0.0800 0.0803 13,794,425 -0.00(-1.23%)
Oct 16, 2020 0.0825 0.0827 0.0800 0.0813 17,381,900 -0.00(-1.22%)
Oct 15, 2020 0.0880 0.0880 0.0820 0.0823 13,264,827 -0.00(-3.40%)
Oct 14, 2020 0.0838 0.0860 0.0825 0.0852 12,737,505 +0.00(+1.79%)
Oct 13, 2020 0.0839 0.0865 0.0825 0.0837 13,659,045 -0.00(-3.57%)
Oct 12, 2020 0.0900 0.0900 0.0850 0.0868 16,780,660 -0.00(-4.19%)
Oct 09, 2020 0.0895 0.0919 0.0895 0.0906 16,149,200 -0.00(-1.52%)
Oct 08, 2020 0.0925 0.0930 0.0895 0.0920 16,667,105 -0.00(-0.76%)
Oct 07, 2020 0.0939 0.0940 0.0910 0.0927 12,033,580 +0.00(+0.76%)
Oct 06, 2020 0.0950 0.0959 0.0920 0.0920 13,910,749 -0.00(-4.17%)
Oct 05, 2020 0.0976 0.0989 0.0910 0.0960 13,356,906 +0.00(+0.10%)
Oct 02, 2020 0.0938 0.0977 0.0925 0.0959 14,463,700 -0.00(-2.04%)
Oct 01, 2020 0.1000 0.1015 0.0953 0.0979 18,250,592 -0.01(-11.08%)
Sep 30, 2020 0.1000 0.1101 0.0952 0.1101 18,329,872 +0.01(+10.10%)
Sep 29, 2020 0.1000 0.1000 0.1000 0.1000 17,181,932 -0.00(-2.53%)
Sep 28, 2020 0.1093 0.1100 0.1000 0.1026 33,494,378 +0.00(+4.80%)
Sep 25, 2020 0.1075 0.1130 0.0951 0.0979 95,445,592 +0.01(+5.50%)
Sep 24, 2020 0.0825 0.0938 0.0800 0.0928 33,803,352 +0.00(+3.11%)
Sep 23, 2020 0.1000 0.1000 0.0900 0.0900 32,477,916 -0.01(-5.26%)
Sep 22, 2020 0.1000 0.1004 0.0950 0.0950 25,600,252 -0.01(-5.00%)
Sep 21, 2020 0.1045 0.1140 0.0951 0.1000 80,724,000 +0.03(+42.86%)
Sep 18, 2020 0.1000 0.1022 0.0700 0.0700 27,915,600 -0.03(-29.22%)
Sep 17, 2020 0.1010 0.1079 0.0985 0.0989 26,100,072 -0.00(-2.18%)
Sep 16, 2020 0.1045 0.1045 0.1000 0.1011 25,991,400 -0.00(-4.53%)
Sep 15, 2020 0.1075 0.1081 0.1049 0.1059 21,600,872 -0.00(-4.34%)
Sep 14, 2020 0.1120 0.1120 0.1080 0.1107 16,007,817 +0.00(+2.69%)
Sep 11, 2020 0.1103 0.1110 0.1070 0.1078 17,911,100 -0.00(-2.18%)
Sep 10, 2020 0.1155 0.1185 0.1099 0.1102 18,591,420 -0.00(-0.45%)
Sep 09, 2020 0.1100 0.1131 0.1081 0.1107 17,468,992 -0.01(-6.66%)
Sep 08, 2020 0.1211 0.1245 0.1100 0.1186 27,822,380 +0.00(+3.76%)
Sep 04, 2020 0.1200 0.1220 0.1057 0.1143 21,926,002 -0.01(-6.23%)
Sep 03, 2020 0.1250 0.1319 0.1212 0.1219 36,628,272 +0.00(+2.44%)
Sep 02, 2020 0.1100 0.1279 0.1065 0.1190 44,598,312 +0.01(+9.17%)
Sep 01, 2020 0.1050 0.1144 0.1049 0.1090 35,413,332 +0.00(+0.28%)
Aug 31, 2020 0.1172 0.1175 0.1070 0.1087 41,244,500 -0.01(-9.19%)
Aug 28, 2020 0.1205 0.1224 0.1190 0.1197 33,814,400 -0.00(-3.39%)
Aug 27, 2020 0.1200 0.1354 0.1185 0.1239 40,730,480 +0.00(+1.89%)
Aug 26, 2020 0.1227 0.1260 0.1200 0.1216 17,847,604 -0.00(-3.65%)
Aug 25, 2020 0.1200 0.1280 0.1200 0.1262 23,667,672 +0.00(+1.37%)
Aug 24, 2020 0.1270 0.1276 0.1200 0.1245 35,354,368 -0.01(-4.38%)
Aug 21, 2020 0.1300 0.1365 0.1300 0.1302 26,005,500 -0.01(-4.12%)
Aug 20, 2020 0.1355 0.1376 0.1330 0.1358 17,232,914 -0.00(-1.59%)
Aug 19, 2020 0.1387 0.1400 0.1333 0.1380 18,074,452 -0.00(-1.50%)
Aug 18, 2020 0.1450 0.1460 0.1358 0.1401 23,020,830 -0.00(-0.99%)
Aug 17, 2020 0.1350 0.1430 0.1321 0.1415 34,562,668 +0.01(+5.99%)
Aug 14, 2020 0.1387 0.1400 0.1307 0.1335 42,215,900 -0.01(-4.98%)
Aug 13, 2020 0.1475 0.1480 0.1350 0.1405 51,421,260 -0.01(-5.70%)
Aug 12, 2020 0.1520 0.1520 0.1462 0.1490 29,589,978 -0.00(-1.97%)
Aug 11, 2020 0.1520 0.1545 0.1500 0.1520 25,713,094 -0.01(-3.43%)
Aug 10, 2020 0.1600 0.1600 0.1562 0.1574 25,570,300 +0.00(+0.70%)
Aug 07, 2020 0.1548 0.1583 0.1529 0.1563 26,623,200 +0.00(+1.96%)
Aug 06, 2020 0.1550 0.1550 0.1518 0.1533 22,726,914 -0.00(-2.29%)
Aug 05, 2020 0.1574 0.1576 0.1535 0.1569 22,014,034 -0.00(-0.95%)
Aug 04, 2020 0.1564 0.1600 0.1530 0.1584 21,100,544 +0.00(+1.28%)
Aug 03, 2020 0.1575 0.1599 0.1452 0.1564 41,141,504 -0.00(-1.08%)
Jul 31, 2020 0.1604 0.1604 0.1560 0.1581 25,209,400 -0.00(-1.43%)
Jul 30, 2020 0.1620 0.1630 0.1571 0.1604 34,404,760 -0.00(-2.79%)
Jul 29, 2020 0.1660 0.1749 0.1638 0.1650 42,713,444 -0.00(-0.54%)
Jul 28, 2020 0.1640 0.1670 0.1627 0.1659 26,796,052 +0.00(+0.85%)
Jul 27, 2020 0.1650 0.1753 0.1605 0.1645 36,683,256 -0.00(-0.30%)
Jul 24, 2020 0.1650 0.1678 0.1620 0.1650 36,950,300 -0.00(-2.54%)
Jul 23, 2020 0.1814 0.1814 0.1654 0.1693 64,811,448 -0.02(-8.49%)
Jul 22, 2020 0.1960 0.1960 0.1720 0.1850 173,170,928 +0.02(+13.50%)
Jul 21, 2020 0.1635 0.1638 0.1600 0.1630 90,228,776 -0.00(-0.73%)
Jul 20, 2020 0.1656 0.1661 0.1600 0.1642 35,775,500 +0.00(+0.92%)
Jul 17, 2020 0.1610 0.1670 0.1570 0.1627 34,735,700 +0.00(+1.31%)
Jul 16, 2020 0.1575 0.1640 0.1526 0.1606 39,929,880 +0.01(+3.21%)
Jul 15, 2020 0.1550 0.1589 0.1525 0.1556 28,483,722 -0.00(-1.21%)
Jul 14, 2020 0.1580 0.1586 0.1450 0.1575 49,470,532 -0.00(-0.13%)
Jul 13, 2020 0.1650 0.1660 0.1551 0.1577 63,333,008 -0.01(-6.19%)
Jul 10, 2020 0.1710 0.1710 0.1660 0.1681 44,008,700 -0.00(-1.70%)
Jul 09, 2020 0.1785 0.1785 0.1700 0.1710 45,834,976 -0.01(-3.12%)
Jul 08, 2020 0.1800 0.1800 0.1730 0.1765 52,496,096 -0.00(-0.56%)
Jul 07, 2020 0.1730 0.1785 0.1660 0.1775 69,268,352 +0.01(+3.20%)
Jul 06, 2020 0.1786 0.1786 0.1700 0.1720 70,102,872 +0.00(+2.38%)
Jul 02, 2020 0.1600 0.1800 0.1550 0.1680 287,550,208 -0.06(-25.20%)
Jul 01, 2020 0.2280 0.2390 0.2200 0.2246 104,782,272 -0.01(-5.59%)
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.