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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1322 +0.0021 (+1.61%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 26, 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, 2021 0.6114 0.6600 0.6100 0.6378 34,751,392 +0.02(+2.97%)
Aug 30, 2021 0.6213 0.6465 0.6000 0.6194 41,815,236 -0.01(-1.93%)
Aug 27, 2021 0.7067 0.7140 0.6122 0.6316 84,321,424 -0.06(-8.48%)
Aug 26, 2021 0.6810 0.8000 0.6568 0.6901 193,803,120 +0.11(+18.96%)
Aug 25, 2021 0.5148 0.6735 0.5141 0.5801 125,427,432 +0.07(+13.88%)
Aug 24, 2021 0.4960 0.5150 0.4851 0.5094 20,180,062 +0.01(+2.91%)
Aug 23, 2021 0.4800 0.4950 0.4700 0.4950 19,146,252 +0.02(+4.87%)
Aug 20, 2021 0.4657 0.4826 0.4560 0.4720 12,747,105 +0.02(+3.58%)
Aug 19, 2021 0.4877 0.5000 0.4530 0.4557 19,794,810 -0.04(-8.86%)
Aug 18, 2021 0.4643 0.5200 0.4530 0.5000 30,207,878 +0.04(+8.91%)
Aug 17, 2021 0.4600 0.4724 0.4400 0.4591 25,435,110 -0.01(-1.59%)
Aug 16, 2021 0.4845 0.4845 0.4500 0.4665 21,422,966 -0.01(-2.04%)
Aug 13, 2021 0.5078 0.5119 0.4750 0.4762 23,159,776 -0.04(-8.35%)
Aug 12, 2021 0.4970 0.5480 0.4900 0.5196 41,858,972 -0.04(-7.71%)
Aug 11, 2021 0.5845 0.5845 0.5601 0.5630 21,360,504 -0.02(-2.76%)
Aug 10, 2021 0.5800 0.5950 0.5780 0.5790 12,669,232 -0.00(-0.17%)
Aug 09, 2021 0.5800 0.5960 0.5750 0.5800 20,818,064 -0.01(-1.69%)
Aug 06, 2021 0.6000 0.6100 0.5800 0.5900 13,886,393 -0.00(-0.57%)
Aug 05, 2021 0.5800 0.6051 0.5750 0.5934 16,366,908 +0.02(+2.66%)
Aug 04, 2021 0.6000 0.6015 0.5780 0.5780 17,974,136 -0.03(-4.73%)
Aug 03, 2021 0.6199 0.6199 0.5904 0.6067 14,322,548 -0.02(-2.82%)
Aug 02, 2021 0.6102 0.6290 0.6100 0.6243 9,554,665 +0.02(+2.61%)
Jul 30, 2021 0.6118 0.6293 0.6016 0.6084 10,886,871 -0.00(-0.26%)
Jul 29, 2021 0.6399 0.6399 0.6100 0.6100 12,699,262 -0.03(-4.42%)
Jul 28, 2021 0.6001 0.6491 0.5924 0.6382 15,722,978 +0.04(+6.24%)
Jul 27, 2021 0.6195 0.6200 0.5810 0.6007 14,118,028 -0.01(-1.52%)
Jul 26, 2021 0.6260 0.6388 0.6100 0.6100 13,175,113 -0.02(-2.84%)
Jul 23, 2021 0.6321 0.6321 0.6080 0.6278 8,742,437 -0.00(-0.11%)
Jul 22, 2021 0.6681 0.6719 0.6200 0.6285 10,866,453 -0.03(-4.50%)
Jul 21, 2021 0.6600 0.6780 0.6350 0.6581 19,280,824 +0.01(+1.45%)
Jul 20, 2021 0.6109 0.6705 0.5943 0.6487 25,733,570 +0.05(+7.81%)
Jul 19, 2021 0.5800 0.6122 0.5700 0.6017 24,065,680 -0.01(-0.86%)
Jul 16, 2021 0.6163 0.6220 0.5920 0.6069 19,576,812 -0.00(-0.18%)
Jul 15, 2021 0.6215 0.6550 0.6000 0.6080 23,573,260 -0.02(-3.32%)
Jul 14, 2021 0.6900 0.7073 0.6215 0.6289 33,063,644 -0.05(-7.96%)
Jul 13, 2021 0.7101 0.7101 0.6711 0.6833 27,776,968 -0.03(-4.83%)
Jul 12, 2021 0.7302 0.7337 0.7001 0.7180 25,545,144 -0.02(-2.51%)
Jul 09, 2021 0.7200 0.7450 0.7156 0.7365 18,084,544 +0.03(+3.73%)
Jul 08, 2021 0.7030 0.7674 0.7000 0.7100 24,327,956 -0.03(-3.43%)
Jul 07, 2021 0.7811 0.7848 0.7200 0.7352 35,378,424 -0.04(-5.74%)
Jul 06, 2021 0.7900 0.8091 0.7800 0.7800 18,941,488 +0.00(+0.00%)
Jul 02, 2021 0.8121 0.8130 0.7700 0.7800 33,151,428 -0.03(-3.81%)
Jul 01, 2021 0.8327 0.8345 0.8010 0.8109 25,844,608 -0.02(-2.62%)
Jun 30, 2021 0.8440 0.8600 0.8150 0.8327 23,090,224 -0.01(-0.87%)
Jun 29, 2021 0.8961 0.9000 0.8350 0.8400 27,601,512 -0.05(-5.61%)
Jun 28, 2021 0.8463 0.8950 0.8322 0.8899 32,581,932 +0.04(+4.95%)
Jun 25, 2021 0.8394 0.8528 0.8301 0.8479 19,182,460 +0.01(+0.93%)
Jun 24, 2021 0.8700 0.8700 0.8330 0.8401 17,735,068 -0.01(-0.88%)
Jun 23, 2021 0.8291 0.8560 0.8250 0.8476 19,251,842 +0.03(+3.56%)
Jun 22, 2021 0.8310 0.8330 0.8000 0.8185 29,127,514 -0.03(-3.71%)
Jun 21, 2021 0.8677 0.8789 0.8310 0.8500 27,562,956 -0.04(-4.21%)
Jun 18, 2021 0.9200 0.9200 0.8606 0.8874 38,188,772 -0.02(-1.78%)
Jun 17, 2021 0.9080 0.9190 0.8859 0.9035 22,430,936 +0.01(+0.74%)
Jun 16, 2021 0.9080 0.9399 0.8801 0.8969 25,444,598 -0.01(-0.90%)
Jun 15, 2021 0.9400 0.9509 0.8820 0.9050 27,915,408 -0.04(-4.31%)
Jun 14, 2021 0.9400 0.9798 0.9290 0.9458 30,254,952 -0.00(-0.08%)
Jun 11, 2021 0.9491 0.9512 0.9200 0.9466 21,766,374 +0.01(+0.78%)
Jun 10, 2021 0.9680 0.9746 0.9000 0.9393 31,662,816 -0.03(-3.16%)
Jun 09, 2021 1.000 1.010 0.9601 0.9700 37,638,356 -0.00(-0.05%)
Jun 08, 2021 1.010 1.020 0.9408 0.9705 45,466,392 +0.00(+0.39%)
Jun 07, 2021 0.9469 1.010 0.9110 0.9667 57,570,736 +0.06(+6.30%)
Jun 04, 2021 0.9869 1.040 0.9005 0.9094 63,022,328 -0.06(-6.09%)
Jun 03, 2021 0.8340 1.060 0.8300 0.9684 145,664,368 +0.12(+14.13%)
Jun 02, 2021 0.8250 0.8610 0.8100 0.8485 55,956,048 +0.02(+2.99%)
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.