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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1237 -0.0056 (-4.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 30, 2019 0.3357 0.3800 0.3300 0.3678 38,800 +0.02(+5.00%)
Aug 29, 2019 0.3406 0.3618 0.3406 0.3503 30,877 +0.02(+6.15%)
Aug 28, 2019 0.3570 0.3570 0.3300 0.3300 95,816 -0.01(-2.94%)
Aug 27, 2019 0.3400 0.3600 0.3300 0.3400 38,435 -0.02(-5.56%)
Aug 26, 2019 0.3540 0.3679 0.3000 0.3600 328,440 +0.01(+2.13%)
Aug 23, 2019 0.3690 0.4200 0.3500 0.3525 793,300 -0.02(-4.73%)
Aug 22, 2019 0.3200 0.3700 0.3201 0.3700 318,672 +0.06(+19.90%)
Aug 21, 2019 0.3000 0.3450 0.2940 0.3086 402,413 +0.02(+6.38%)
Aug 20, 2019 0.2800 0.2940 0.2790 0.2901 285,062 +0.03(+9.84%)
Aug 19, 2019 0.3000 0.3000 0.2550 0.2641 89,239 +0.01(+2.72%)
Aug 16, 2019 0.2610 0.2788 0.2550 0.2571 118,400 -0.01(-2.32%)
Aug 15, 2019 0.2635 0.2830 0.2510 0.2632 106,484 +0.01(+4.86%)
Aug 14, 2019 0.2500 0.2600 0.2500 0.2510 43,071 +0.00(+0.40%)
Aug 13, 2019 0.2500 0.2506 0.2500 0.2500 15,610 +0.00(+0.00%)
Aug 12, 2019 0.2500 0.2500 0.2500 0.2500 116,873 +0.00(+0.00%)
Aug 09, 2019 0.2500 0.2509 0.2496 0.2500 44,100 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2509 0.2500 0.2500 109,134 +0.00(+0.00%)
Aug 07, 2019 0.2600 0.2600 0.2500 0.2500 56,361 -0.00(-0.04%)
Aug 06, 2019 0.2640 0.2640 0.2500 0.2501 80,663 +0.00(+0.04%)
Aug 05, 2019 0.2700 0.2700 0.2500 0.2500 450,613 -0.01(-4.65%)
Aug 02, 2019 0.2610 0.2700 0.2500 0.2622 240,600 +0.00(+0.77%)
Aug 01, 2019 0.2500 0.2671 0.2500 0.2602 49,559 +0.00(+0.00%)
Jul 31, 2019 0.2570 0.2700 0.2503 0.2602 134,981 -0.00(-0.76%)
Jul 30, 2019 0.2550 0.2700 0.2500 0.2622 187,741 +0.01(+2.82%)
Jul 29, 2019 0.2500 0.2580 0.2500 0.2550 56,052 +0.00(+1.96%)
Jul 26, 2019 0.2600 0.2600 0.2500 0.2501 87,900 -0.01(-2.53%)
Jul 25, 2019 0.2500 0.2900 0.2500 0.2566 613,127 +0.01(+2.52%)
Jul 24, 2019 0.2500 0.2590 0.2500 0.2503 29,227 +0.00(+0.12%)
Jul 23, 2019 0.2500 0.2600 0.2500 0.2500 69,115 +0.00(+0.00%)
Jul 22, 2019 0.2500 0.2714 0.2500 0.2500 273,060 +0.00(+0.00%)
Jul 19, 2019 0.2511 0.2570 0.2500 0.2500 168,100 +0.00(+0.00%)
Jul 18, 2019 0.2540 0.2580 0.2500 0.2500 42,713 +0.00(+0.00%)
Jul 17, 2019 0.2500 0.2779 0.2500 0.2500 100,440 -0.00(-0.83%)
Jul 16, 2019 0.2580 0.2596 0.2500 0.2521 31,866 +0.00(+0.84%)
Jul 15, 2019 0.2600 0.2800 0.2500 0.2500 177,408 -0.00(-1.38%)
Jul 12, 2019 0.2560 0.2656 0.2531 0.2535 99,800 +0.00(+0.20%)
Jul 11, 2019 0.2500 0.2800 0.2500 0.2530 159,742 +0.00(+1.20%)
Jul 10, 2019 0.2570 0.2570 0.2500 0.2500 107,914 +0.00(+0.00%)
Jul 09, 2019 0.2500 0.2570 0.2500 0.2500 181,552 -0.00(-0.16%)
Jul 08, 2019 0.2500 0.2625 0.2405 0.2504 70,498 +0.00(+0.16%)
Jul 05, 2019 0.2600 0.2605 0.2451 0.2500 474,200 -0.00(-1.57%)
Jul 03, 2019 0.2200 0.2800 0.2150 0.2540 1,191,000 +0.03(+13.90%)
Jul 02, 2019 0.2150 0.2298 0.2140 0.2230 506,735 +0.01(+5.59%)
Jul 01, 2019 0.2416 0.2416 0.2112 0.2112 187,586 -0.02(-8.21%)
Jun 28, 2019 0.2380 0.2701 0.2100 0.2301 3,814,400 -0.00(-2.09%)
Jun 27, 2019 0.2500 0.2598 0.2200 0.2350 342,193 -0.02(-6.00%)
Jun 26, 2019 0.2410 0.2750 0.2410 0.2500 241,354 +0.01(+2.04%)
Jun 25, 2019 0.2380 0.2750 0.2002 0.2450 540,392 +0.01(+6.43%)
Jun 24, 2019 0.2349 0.2490 0.2265 0.2302 214,255 -0.02(-7.66%)
Jun 21, 2019 0.2300 0.2550 0.2300 0.2493 285,900 +0.00(+1.30%)
Jun 20, 2019 0.2460 0.2640 0.2400 0.2461 287,259 -0.01(-5.35%)
Jun 19, 2019 0.2690 0.2724 0.2400 0.2600 195,745 +0.00(+0.00%)
Jun 18, 2019 0.2400 0.2840 0.2351 0.2600 425,700 +0.02(+9.47%)
Jun 17, 2019 0.2500 0.2525 0.2300 0.2375 372,782 -0.02(-5.94%)
Jun 14, 2019 0.2600 0.2800 0.2500 0.2525 835,600 -0.02(-6.48%)
Jun 13, 2019 0.2600 0.4200 0.2600 0.2700 5,996,938 +0.02(+8.00%)
Jun 12, 2019 0.2800 0.3000 0.2000 0.2500 230,180 -0.03(-11.32%)
Jun 11, 2019 0.2915 0.2980 0.2800 0.2819 68,450 -0.02(-6.03%)
Jun 10, 2019 0.2960 0.3025 0.2800 0.3000 120,017 +0.02(+6.57%)
Jun 07, 2019 0.2984 0.3125 0.2783 0.2815 84,600 -0.01(-1.92%)
Jun 06, 2019 0.2959 0.3225 0.2796 0.2870 252,437 -0.01(-4.11%)
Jun 05, 2019 0.3300 0.3415 0.2910 0.2993 43,853 -0.01(-3.30%)
Jun 04, 2019 0.2960 0.3150 0.2694 0.3095 87,293 +0.02(+5.38%)
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.