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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1390 -0.0031 (-2.18%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 1, 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 (%)
Oct 31, 2019 0.3100 0.3100 0.3000 0.3000 35,055 +0.00(+1.15%)
Oct 30, 2019 0.2866 0.3015 0.2860 0.2966 17,779 -0.00(-1.10%)
Oct 29, 2019 0.2900 0.2999 0.2821 0.2999 20,341 -0.00(-0.03%)
Oct 28, 2019 0.3100 0.3100 0.2500 0.3000 268,101 -0.02(-5.48%)
Oct 25, 2019 0.3088 0.3225 0.3050 0.3174 34,700 +0.01(+3.32%)
Oct 24, 2019 0.3280 0.3280 0.3072 0.3072 21,204 -0.02(-6.68%)
Oct 23, 2019 0.3150 0.3320 0.3150 0.3292 24,839 +0.01(+4.51%)
Oct 22, 2019 0.3300 0.3300 0.3150 0.3150 25,141 -0.01(-3.05%)
Oct 21, 2019 0.3323 0.3450 0.3249 0.3249 45,571 -0.01(-3.93%)
Oct 18, 2019 0.3400 0.3496 0.3350 0.3382 21,300 -0.01(-2.79%)
Oct 17, 2019 0.3186 0.3499 0.3186 0.3479 39,615 +0.02(+4.66%)
Oct 16, 2019 0.3400 0.3588 0.3100 0.3324 79,666 -0.01(-2.52%)
Oct 15, 2019 0.3500 0.3558 0.3400 0.3410 24,714 -0.01(-1.73%)
Oct 14, 2019 0.3485 0.3799 0.3470 0.3470 79,011 -0.00(-0.37%)
Oct 11, 2019 0.3700 0.4000 0.3325 0.3483 139,900 -0.01(-3.09%)
Oct 10, 2019 0.3460 0.4000 0.3403 0.3594 127,724 +0.03(+7.83%)
Oct 09, 2019 0.3900 0.3900 0.3202 0.3333 76,263 +0.01(+3.77%)
Oct 08, 2019 0.3600 0.3600 0.3100 0.3212 128,111 +0.01(+1.90%)
Oct 07, 2019 0.3100 0.3273 0.3100 0.3152 50,613 +0.00(+0.03%)
Oct 04, 2019 0.3900 0.3900 0.3100 0.3151 65,100 -0.01(-2.08%)
Oct 03, 2019 0.3250 0.3340 0.3116 0.3218 62,062 +0.00(+0.50%)
Oct 02, 2019 0.3200 0.3500 0.3051 0.3202 108,578 -0.01(-3.09%)
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.