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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1441 +0.0021 (+1.48%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 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%)
Feb 01, 2019 0.7800 0.7800 0.7200 0.7300 62,400 -0.07(-8.73%)
Jan 31, 2019 0.8171 0.8301 0.7200 0.7998 98,011 -0.06(-7.37%)
Jan 30, 2019 0.9400 0.9854 0.7894 0.8634 151,765 -0.09(-9.13%)
Jan 29, 2019 1.000 1.000 0.9266 0.9501 30,673 +0.05(+5.54%)
Jan 28, 2019 1.070 1.100 0.9001 0.9002 88,601 -0.17(-15.87%)
Jan 25, 2019 1.090 1.140 1.050 1.070 47,600 -0.02(-1.83%)
Jan 24, 2019 1.200 1.200 1.050 1.090 37,545 -0.15(-12.10%)
Jan 23, 2019 1.070 1.250 0.8166 1.240 84,339 +0.16(+14.81%)
Jan 22, 2019 1.040 1.250 1.040 1.080 55,184 +0.05(+4.85%)
Jan 18, 2019 1.170 1.270 0.9100 1.030 145,500 -0.19(-15.57%)
Jan 17, 2019 1.150 1.220 1.110 1.220 142,840 +0.05(+4.27%)
Jan 16, 2019 1.220 1.220 1.100 1.170 17,544 -0.01(-0.85%)
Jan 15, 2019 1.190 1.210 1.150 1.180 40,906 +0.06(+5.36%)
Jan 14, 2019 1.210 1.220 1.120 1.120 28,797 -0.09(-7.44%)
Jan 11, 2019 1.210 1.240 1.170 1.210 8,900 -0.02(-1.63%)
Jan 10, 2019 1.230 1.250 1.186 1.230 33,769 -0.02(-1.60%)
Jan 09, 2019 1.250 1.250 1.220 1.250 10,784 +0.00(+0.00%)
Jan 08, 2019 1.210 1.250 1.190 1.250 38,098 +0.00(+0.00%)
Jan 07, 2019 1.220 1.250 1.180 1.250 13,104 +0.01(+0.81%)
Jan 04, 2019 1.180 1.250 1.180 1.240 35,500 +0.08(+6.90%)
Jan 03, 2019 1.230 1.230 1.160 1.160 9,031 -0.09(-7.20%)
Jan 02, 2019 1.200 1.250 1.200 1.250 8,940 +0.02(+1.63%)
Dec 31, 2018 1.250 1.250 1.200 1.230 83,200 -0.02(-1.60%)
Dec 28, 2018 1.190 1.260 1.100 1.250 42,200 +0.05(+4.17%)
Dec 27, 2018 1.280 1.280 1.170 1.200 37,295 -0.04(-3.23%)
Dec 26, 2018 1.280 1.290 1.210 1.240 46,880 +0.07(+5.98%)
Dec 24, 2018 1.250 1.250 1.140 1.170 8,100 -0.11(-8.59%)
Dec 21, 2018 1.050 1.300 1.040 1.280 118,700 -0.01(-0.78%)
Dec 20, 2018 1.190 1.300 1.190 1.290 72,904 +0.11(+9.32%)
Dec 19, 2018 1.490 1.490 1.040 1.180 57,193 -0.19(-13.87%)
Dec 18, 2018 1.450 1.450 1.350 1.370 26,643 -0.04(-2.84%)
Dec 17, 2018 1.460 1.520 1.400 1.410 17,332 -0.07(-4.73%)
Dec 14, 2018 1.440 1.530 1.430 1.480 41,100 +0.01(+0.68%)
Dec 13, 2018 1.450 1.529 1.390 1.470 13,964 +0.02(+1.38%)
Dec 12, 2018 1.520 1.530 1.450 1.450 21,433 -0.03(-2.03%)
Dec 11, 2018 1.370 1.600 1.330 1.480 75,310 +0.14(+10.45%)
Dec 10, 2018 1.390 1.550 1.250 1.340 26,890 -0.15(-10.07%)
Dec 07, 2018 1.580 1.580 1.420 1.490 47,400 -0.08(-5.10%)
Dec 06, 2018 1.640 1.670 1.500 1.570 39,853 -0.07(-4.27%)
Dec 04, 2018 1.630 1.660 1.580 1.640 32,100 -0.05(-2.96%)
Dec 03, 2018 1.690 1.700 1.610 1.690 11,276 +0.02(+1.20%)
Nov 30, 2018 1.640 1.720 1.570 1.670 22,400 +0.00(+0.00%)
Nov 29, 2018 1.700 1.710 1.640 1.670 18,384 -0.06(-3.47%)
Nov 28, 2018 1.540 1.750 1.530 1.730 33,996 +0.19(+12.34%)
Nov 27, 2018 1.750 1.760 1.490 1.540 61,000 -0.18(-10.47%)
Nov 26, 2018 1.540 1.720 1.480 1.720 55,436 +0.18(+11.69%)
Nov 23, 2018 1.320 1.550 1.290 1.540 23,700 +0.19(+14.07%)
Nov 21, 2018 1.350 1.350 1.350 0 +0.05(+3.85%)
Nov 20, 2018 1.120 1.300 1.120 1.300 40,751 +0.15(+13.04%)
Nov 19, 2018 1.590 1.590 1.080 1.150 53,615 -0.44(-27.67%)
Nov 16, 2018 1.600 1.610 1.540 1.590 31,000 -0.04(-2.45%)
Nov 15, 2018 1.680 1.680 1.570 1.630 8,868 +0.02(+1.24%)
Nov 14, 2018 1.710 1.710 1.450 1.610 9,977 -0.04(-2.42%)
Nov 13, 2018 1.770 1.790 1.630 1.650 6,228 -0.09(-5.17%)
Nov 12, 2018 1.800 1.800 1.740 1.740 7,276 -0.04(-2.25%)
Nov 09, 2018 1.820 1.850 1.770 1.780 33,100 -0.05(-2.73%)
Nov 08, 2018 1.750 1.850 1.750 1.830 48,511 +0.08(+4.57%)
Nov 07, 2018 1.750 1.770 1.690 1.750 23,673 +0.00(+0.00%)
Nov 06, 2018 1.780 1.780 1.750 1.750 3,640 +0.00(+0.00%)
Nov 05, 2018 1.750 1.750 1.720 1.750 5,463 +0.03(+1.74%)
Nov 02, 2018 1.740 1.750 1.720 1.720 15,700 -0.02(-1.15%)
Nov 01, 2018 1.740 1.740 1.650 1.740 13,113 +0.02(+1.16%)
Oct 31, 2018 1.720 1.740 1.670 1.720 26,418 +0.00(+0.00%)
Oct 30, 2018 1.640 1.720 1.640 1.720 17,304 +0.02(+1.18%)
Oct 29, 2018 1.700 1.720 1.650 1.700 18,160 +0.02(+1.19%)
Oct 26, 2018 1.640 1.700 1.450 1.680 25,300 +0.03(+1.82%)
Oct 25, 2018 1.570 1.690 1.570 1.650 21,238 +0.10(+6.45%)
Oct 24, 2018 1.670 1.710 1.550 1.550 16,465 -0.10(-6.06%)
Oct 23, 2018 1.720 1.740 1.640 1.650 12,235 -0.10(-5.71%)
Oct 22, 2018 1.670 1.750 1.670 1.750 11,153 +0.10(+6.06%)
Oct 19, 2018 1.730 1.730 1.650 1.650 31,400 +0.01(+0.61%)
Oct 18, 2018 1.700 1.730 1.630 1.640 24,439 -0.07(-4.09%)
Oct 17, 2018 1.780 1.780 1.710 1.710 23,093 -0.07(-3.93%)
Oct 16, 2018 1.710 1.780 1.710 1.780 30,135 +0.06(+3.49%)
Oct 15, 2018 1.760 1.760 1.700 1.720 12,350 +0.02(+1.18%)
Oct 12, 2018 1.440 1.700 1.410 1.700 67,700 +0.33(+24.09%)
Oct 11, 2018 1.680 1.680 1.360 1.370 15,655 -0.32(-18.93%)
Oct 10, 2018 1.750 1.800 1.690 1.690 27,746 -0.12(-6.63%)
Oct 09, 2018 1.790 1.930 1.770 1.810 18,789 +0.06(+3.43%)
Oct 08, 2018 1.780 1.800 1.750 1.750 32,844 -0.02(-1.13%)
Oct 05, 2018 1.780 1.800 1.770 1.770 8,200 -0.02(-1.12%)
Oct 04, 2018 1.860 1.861 1.750 1.790 32,545 -0.06(-3.24%)
Oct 03, 2018 1.860 1.880 1.760 1.850 12,617 +0.00(+0.00%)
Oct 02, 2018 1.830 1.920 1.830 1.850 25,372 -0.07(-3.65%)
Oct 01, 2018 1.969 1.969 1.910 1.920 9,801 +0.05(+2.67%)
Sep 28, 2018 1.990 2.020 1.870 1.870 32,100 -0.14(-6.97%)
Sep 27, 2018 2.020 2.020 1.899 2.010 18,776 +0.02(+1.01%)
Sep 26, 2018 2.010 2.020 1.970 1.990 8,609 -0.01(-0.50%)
Sep 25, 2018 2.020 2.060 1.983 2.000 17,616 +0.10(+5.26%)
Sep 24, 2018 2.030 2.100 1.900 1.900 23,168 -0.15(-7.32%)
Sep 21, 2018 1.810 2.080 1.810 2.050 218,200 +0.18(+9.63%)
Sep 20, 2018 2.100 2.100 1.860 1.870 27,965 +0.06(+3.31%)
Sep 19, 2018 2.000 2.010 1.810 1.810 44,989 -0.19(-9.50%)
Sep 18, 2018 2.060 2.100 2.000 2.000 19,157 -0.03(-1.48%)
Sep 17, 2018 2.120 2.120 2.000 2.030 33,161 +0.03(+1.50%)
Sep 14, 2018 2.080 2.100 2.000 2.000 19,700 -0.09(-4.31%)
Sep 13, 2018 2.200 2.200 2.050 2.090 11,099 -0.09(-4.13%)
Sep 12, 2018 2.160 2.200 2.160 2.180 26,588 +0.00(+0.00%)
Sep 11, 2018 2.170 2.200 2.100 2.180 19,153 -0.02(-0.91%)
Sep 10, 2018 2.230 2.250 2.160 2.200 22,409 +0.00(+0.00%)
Sep 07, 2018 2.010 2.400 2.010 2.200 201,600 +0.13(+6.28%)
Sep 06, 2018 2.080 2.130 2.060 2.070 8,253 -0.02(-0.96%)
Sep 05, 2018 2.110 2.130 2.080 2.090 12,222 -0.03(-1.42%)
Sep 04, 2018 2.120 2.150 2.050 2.120 12,621 -0.01(-0.47%)
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%)
Aug 01, 2018 2.160 2.240 2.100 2.130 12,464 -0.02(-0.93%)
Jul 31, 2018 2.270 2.270 2.150 2.150 25,051 -0.07(-3.15%)
Jul 30, 2018 2.140 2.240 2.100 2.220 13,068 +0.10(+4.72%)
Jul 27, 2018 2.290 2.290 2.120 2.120 23,300 -0.15(-6.61%)
Jul 26, 2018 2.280 2.280 2.230 2.270 14,378 +0.02(+0.89%)
Jul 25, 2018 2.270 2.280 2.220 2.250 27,787 -0.04(-1.75%)
Jul 24, 2018 2.230 2.300 2.172 2.290 45,331 +0.01(+0.44%)
Jul 23, 2018 2.170 2.300 2.170 2.280 21,934 +0.03(+1.33%)
Jul 20, 2018 2.190 2.330 2.130 2.250 32,853 +0.06(+2.74%)
Jul 19, 2018 2.130 2.210 2.090 2.190 13,350 +0.07(+3.30%)
Jul 18, 2018 2.190 2.400 2.091 2.120 14,846 -0.09(-4.07%)
Jul 17, 2018 2.280 2.330 2.150 2.210 22,616 -0.05(-2.21%)
Jul 16, 2018 2.190 2.300 2.190 2.260 185,624 +0.01(+0.44%)
Jul 13, 2018 2.220 2.270 2.220 2.250 26,693 +0.01(+0.45%)
Jul 12, 2018 2.290 2.290 2.090 2.240 17,701 +0.00(+0.00%)
Jul 11, 2018 2.150 2.280 2.090 2.240 18,185 +0.08(+3.70%)
Jul 10, 2018 2.180 2.218 2.130 2.160 18,947 +0.03(+1.41%)
Jul 09, 2018 2.100 2.140 2.081 2.130 11,383 +0.03(+1.43%)
Jul 06, 2018 2.230 2.290 2.050 2.100 29,155 -0.11(-4.98%)
Jul 05, 2018 2.280 2.290 2.180 2.210 17,619 -0.06(-2.64%)
Jul 03, 2018 2.270 2.270 2.270 0 +0.05(+2.25%)
Jul 02, 2018 2.260 2.300 2.080 2.220 52,384 -0.03(-1.33%)
Jun 29, 2018 2.300 2.250 15,987 +0.02(+0.90%)
Jun 28, 2018 2.300 2.310 2.119 2.230 128,163 -0.05(-2.19%)
Jun 27, 2018 2.530 2.530 2.140 2.280 307,581 -0.29(-11.28%)
Jun 26, 2018 2.500 2.585 2.440 2.570 130,004 +0.06(+2.39%)
Jun 25, 2018 2.800 2.800 2.450 2.510 383,791 -0.47(-15.77%)
Jun 22, 2018 2.000 2.980 1.820 2.980 4,360,380 +0.98(+49.00%)
Jun 21, 2018 1.900 2.020 1.850 2.000 142,312 +0.11(+5.82%)
Jun 20, 2018 1.900 1.900 1.860 1.890 91,914 -0.01(-0.53%)
Jun 19, 2018 1.950 1.950 1.850 1.900 90,953 -0.06(-3.06%)
Jun 18, 2018 1.760 1.960 1.760 1.960 71,640 +0.21(+12.00%)
Jun 15, 2018 1.950 1.750 1.750 93,938 -0.16(-8.38%)
Jun 14, 2018 1.890 1.950 1.890 1.910 31,629 +0.01(+0.53%)
Jun 13, 2018 1.900 1.950 1.865 1.900 26,034 +0.00(+0.00%)
Jun 12, 2018 1.900 1.900 1.800 1.900 33,193 +0.00(+0.00%)
Jun 11, 2018 1.900 1.950 1.890 1.900 49,004 +0.00(+0.00%)
Jun 08, 2018 1.950 1.950 1.880 1.900 20,385 -0.04(-2.06%)
Jun 07, 2018 1.930 1.950 1.910 1.940 21,532 +0.03(+1.57%)
Jun 06, 2018 1.910 1.910 18,131 +0.01(+0.53%)
Jun 05, 2018 1.930 1.980 1.881 1.900 33,767 -0.06(-3.06%)
Jun 04, 2018 1.880 1.990 1.880 1.960 27,057 +0.10(+5.38%)
Jun 01, 2018 1.950 2.010 1.860 1.860 59,863 -0.11(-5.58%)
May 31, 2018 1.900 2.010 1.890 1.970 55,324 +0.09(+4.79%)
May 30, 2018 1.860 1.900 1.860 1.880 12,105 +0.01(+0.53%)
May 29, 2018 1.870 1.980 1.860 1.870 31,875 -0.10(-5.08%)
May 25, 2018 1.970 1.970 1.970 0 +0.06(+3.14%)
May 24, 2018 1.920 1.990 1.910 1.910 3,226 -0.05(-2.30%)
May 23, 2018 1.950 2.000 1.910 1.955 17,055 -0.03(-1.76%)
May 22, 2018 2.010 2.010 1.930 1.990 19,568 -0.01(-0.50%)
May 21, 2018 1.980 2.010 1.980 2.000 29,548 +0.02(+1.01%)
May 18, 2018 1.920 1.980 1.920 1.980 12,246 +0.02(+1.02%)
May 17, 2018 1.910 1.980 1.910 1.960 4,916 +0.03(+1.55%)
May 16, 2018 1.860 2.010 1.860 1.930 6,583 +0.01(+0.52%)
May 15, 2018 1.949 1.950 1.860 1.920 12,329 +0.02(+1.05%)
May 14, 2018 2.000 2.000 1.860 1.900 19,480 -0.10(-5.00%)
May 11, 2018 1.900 2.000 1.861 2.000 55,021 +0.07(+3.63%)
May 10, 2018 1.939 1.940 1.890 1.930 13,821 -0.02(-0.80%)
May 09, 2018 1.950 2.000 1.880 1.946 25,637 +0.03(+1.33%)
May 08, 2018 1.920 1.990 1.860 1.920 20,355 +0.00(+0.00%)
May 07, 2018 1.920 1.990 1.860 1.920 23,036 +0.01(+0.52%)
May 04, 2018 1.870 1.990 1.870 1.910 11,589 +0.00(+0.00%)
May 03, 2018 1.940 1.990 1.910 1.910 11,619 -0.03(-1.55%)
May 02, 2018 1.900 2.000 1.900 1.940 7,226 -0.01(-0.51%)
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.