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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1302 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Apr 30, 2019 0.3417 0.4500 0.3302 0.4205 1,507,403 +0.07(+20.87%)
Apr 29, 2019 0.3330 0.3500 0.3005 0.3479 261,790 +0.02(+5.42%)
Apr 26, 2019 0.3400 0.3490 0.3200 0.3300 53,400 -0.00(-0.90%)
Apr 25, 2019 0.3570 0.3570 0.3320 0.3330 80,150 -0.03(-7.76%)
Apr 24, 2019 0.3434 0.3610 0.3350 0.3610 113,473 -0.01(-2.43%)
Apr 23, 2019 0.3600 0.3700 0.3300 0.3700 204,330 +0.01(+2.01%)
Apr 22, 2019 0.3317 0.3689 0.3210 0.3627 311,011 +0.02(+6.68%)
Apr 18, 2019 0.3120 0.3505 0.3120 0.3400 237,100 +0.03(+9.11%)
Apr 17, 2019 0.3301 0.3500 0.3060 0.3116 212,145 -0.02(-5.60%)
Apr 16, 2019 0.3270 0.3380 0.3200 0.3301 146,117 +0.01(+3.16%)
Apr 15, 2019 0.3500 0.3600 0.3100 0.3200 277,939 -0.03(-7.81%)
Apr 12, 2019 0.3300 0.3700 0.3155 0.3471 753,300 +0.03(+10.02%)
Apr 11, 2019 0.3300 0.3300 0.3100 0.3155 65,894 -0.01(-4.39%)
Apr 10, 2019 0.3288 0.3300 0.3212 0.3300 177,390 +0.01(+3.13%)
Apr 09, 2019 0.3440 0.3440 0.3150 0.3200 109,832 -0.01(-3.03%)
Apr 08, 2019 0.3600 0.3760 0.3300 0.3300 233,399 -0.02(-6.22%)
Apr 05, 2019 0.2967 0.3800 0.2967 0.3519 513,200 +0.06(+18.60%)
Apr 04, 2019 0.3216 0.3216 0.2801 0.2967 187,010 -0.02(-6.67%)
Apr 03, 2019 0.2980 0.3220 0.2970 0.3179 145,074 +0.02(+7.04%)
Apr 02, 2019 0.3192 0.3240 0.2831 0.2970 375,722 -0.02(-6.49%)
Apr 01, 2019 0.3500 0.3500 0.3072 0.3176 154,686 -0.03(-9.26%)
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%)
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.