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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1361 -0.0228 (-14.35%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 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%)
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.