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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1397 +0.0036 (+2.65%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Aug 31, 2018 2.130 2.130 2.130 0 -0.06(-2.74%)
Aug 30, 2018 2.170 2.200 2.170 2.190 39,487 +0.01(+0.46%)
Aug 29, 2018 2.200 2.200 2.170 2.180 38,385 +0.00(+0.00%)
Aug 28, 2018 2.130 2.200 2.100 2.180 19,802 +0.06(+2.83%)
Aug 27, 2018 2.150 2.170 2.080 2.120 28,714 -0.05(-2.30%)
Aug 24, 2018 2.160 2.170 2.140 2.170 19,100 +0.00(+0.00%)
Aug 23, 2018 2.200 2.200 2.150 2.170 25,070 -0.04(-1.81%)
Aug 22, 2018 2.250 2.250 2.180 2.210 48,331 +0.01(+0.45%)
Aug 21, 2018 2.190 2.200 2.170 2.200 51,592 +0.01(+0.46%)
Aug 20, 2018 2.180 2.200 2.178 2.190 23,069 +0.04(+1.86%)
Aug 17, 2018 2.070 2.185 2.070 2.150 15,300 -0.03(-1.38%)
Aug 16, 2018 2.130 2.180 2.040 2.180 44,619 +0.08(+3.81%)
Aug 15, 2018 2.150 2.150 2.100 2.100 9,319 -0.05(-2.33%)
Aug 14, 2018 2.000 2.150 2.000 2.150 9,559 +0.04(+1.90%)
Aug 13, 2018 2.140 2.150 2.110 2.110 7,318 +0.00(+0.00%)
Aug 10, 2018 2.150 2.180 2.110 2.110 4,600 -0.09(-4.09%)
Aug 09, 2018 2.160 2.200 2.000 2.200 10,335 +0.02(+0.92%)
Aug 08, 2018 2.180 2.200 2.130 2.180 9,565 -0.01(-0.46%)
Aug 07, 2018 2.200 2.270 2.136 2.190 19,659 -0.01(-0.45%)
Aug 06, 2018 2.050 2.210 2.030 2.200 11,723 +0.09(+4.27%)
Aug 03, 2018 2.150 2.190 2.000 2.110 45,800 -0.02(-0.94%)
Aug 02, 2018 2.180 2.215 2.060 2.130 26,471 +0.00(+0.00%)
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.