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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1452 +0.0032 (+2.25%)
Official Closing Price Updated: 8:00 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 (%)
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%)
Aug 03, 2020 0.1575 0.1599 0.1452 0.1564 41,141,504 -0.00(-1.08%)
Jul 31, 2020 0.1604 0.1604 0.1560 0.1581 25,209,400 -0.00(-1.43%)
Jul 30, 2020 0.1620 0.1630 0.1571 0.1604 34,404,760 -0.00(-2.79%)
Jul 29, 2020 0.1660 0.1749 0.1638 0.1650 42,713,444 -0.00(-0.54%)
Jul 28, 2020 0.1640 0.1670 0.1627 0.1659 26,796,052 +0.00(+0.85%)
Jul 27, 2020 0.1650 0.1753 0.1605 0.1645 36,683,256 -0.00(-0.30%)
Jul 24, 2020 0.1650 0.1678 0.1620 0.1650 36,950,300 -0.00(-2.54%)
Jul 23, 2020 0.1814 0.1814 0.1654 0.1693 64,811,448 -0.02(-8.49%)
Jul 22, 2020 0.1960 0.1960 0.1720 0.1850 173,170,928 +0.02(+13.50%)
Jul 21, 2020 0.1635 0.1638 0.1600 0.1630 90,228,776 -0.00(-0.73%)
Jul 20, 2020 0.1656 0.1661 0.1600 0.1642 35,775,500 +0.00(+0.92%)
Jul 17, 2020 0.1610 0.1670 0.1570 0.1627 34,735,700 +0.00(+1.31%)
Jul 16, 2020 0.1575 0.1640 0.1526 0.1606 39,929,880 +0.01(+3.21%)
Jul 15, 2020 0.1550 0.1589 0.1525 0.1556 28,483,722 -0.00(-1.21%)
Jul 14, 2020 0.1580 0.1586 0.1450 0.1575 49,470,532 -0.00(-0.13%)
Jul 13, 2020 0.1650 0.1660 0.1551 0.1577 63,333,008 -0.01(-6.19%)
Jul 10, 2020 0.1710 0.1710 0.1660 0.1681 44,008,700 -0.00(-1.70%)
Jul 09, 2020 0.1785 0.1785 0.1700 0.1710 45,834,976 -0.01(-3.12%)
Jul 08, 2020 0.1800 0.1800 0.1730 0.1765 52,496,096 -0.00(-0.56%)
Jul 07, 2020 0.1730 0.1785 0.1660 0.1775 69,268,352 +0.01(+3.20%)
Jul 06, 2020 0.1786 0.1786 0.1700 0.1720 70,102,872 +0.00(+2.38%)
Jul 02, 2020 0.1600 0.1800 0.1550 0.1680 287,550,208 -0.06(-25.20%)
Jul 01, 2020 0.2280 0.2390 0.2200 0.2246 104,782,272 -0.01(-5.59%)
Jun 30, 2020 0.2540 0.2550 0.2250 0.2379 86,697,848 -0.02(-9.20%)
Jun 29, 2020 0.2450 0.2670 0.2300 0.2620 165,821,664 +0.02(+8.00%)
Jun 26, 2020 0.2450 0.2747 0.2200 0.2426 221,887,600 +0.01(+4.57%)
Jun 25, 2020 0.1975 0.2480 0.1960 0.2320 242,716,656 +0.04(+22.11%)
Jun 24, 2020 0.2049 0.2250 0.1900 0.1900 52,896,552 -0.02(-9.52%)
Jun 23, 2020 0.2000 0.2120 0.1970 0.2100 32,495,768 -0.01(-2.37%)
Jun 22, 2020 0.1990 0.2151 0.1898 0.2151 19,941,920 +0.03(+13.33%)
Jun 19, 2020 0.2000 0.2030 0.1898 0.1898 25,085,800 -0.03(-13.73%)
Jun 18, 2020 0.2120 0.2200 0.1968 0.2200 31,474,684 +0.00(+0.00%)
Jun 17, 2020 0.2050 0.2200 0.1950 0.2200 60,300,896 +0.03(+15.79%)
Jun 16, 2020 0.1960 0.1962 0.1880 0.1900 24,213,492 -0.00(-0.31%)
Jun 15, 2020 0.1800 0.1970 0.1785 0.1906 24,003,524 +0.00(+2.64%)
Jun 12, 2020 0.1984 0.1989 0.1801 0.1857 23,229,700 -0.00(-1.64%)
Jun 11, 2020 0.1820 0.2149 0.1808 0.1888 45,754,092 -0.02(-8.31%)
Jun 10, 2020 0.2090 0.2300 0.2000 0.2059 97,599,896 +0.01(+5.05%)
Jun 09, 2020 0.2040 0.2049 0.1820 0.1960 40,042,872 -0.00(-1.71%)
Jun 08, 2020 0.1848 0.2098 0.1760 0.1994 83,953,192 +0.02(+13.94%)
Jun 05, 2020 0.1703 0.1800 0.1680 0.1750 46,922,100 +0.01(+3.00%)
Jun 04, 2020 0.1720 0.1720 0.1650 0.1699 38,971,848 -0.01(-3.47%)
Jun 03, 2020 0.1800 0.1800 0.1660 0.1760 68,437,808 +0.01(+8.64%)
Jun 02, 2020 0.1690 0.1690 0.1600 0.1620 58,329,588 +0.00(+0.12%)
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.