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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1361 -0.0228 (-14.35%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2020 0.1706 0.1890 0.1680 0.1700 21,077,248 -0.01(-5.29%)
Apr 29, 2020 0.1899 0.2000 0.1755 0.1795 39,801,912 -0.03(-13.91%)
Apr 28, 2020 0.1679 0.2278 0.1580 0.2085 131,196,864 +0.04(+27.13%)
Apr 27, 2020 0.1550 0.1750 0.1550 0.1640 29,068,512 +0.01(+5.81%)
Apr 24, 2020 0.1500 0.1550 0.1481 0.1550 9,633,900 +0.00(+1.24%)
Apr 23, 2020 0.1550 0.1559 0.1475 0.1531 9,217,443 +0.00(+0.07%)
Apr 22, 2020 0.1550 0.1650 0.1420 0.1530 18,653,938 -0.00(-0.46%)
Apr 21, 2020 0.1760 0.1760 0.1515 0.1537 25,073,016 +0.01(+3.78%)
Apr 20, 2020 0.1585 0.1588 0.1400 0.1481 14,945,476 -0.01(-8.30%)
Apr 17, 2020 0.1470 0.2100 0.1370 0.1615 79,055,000 +0.02(+12.23%)
Apr 16, 2020 0.1270 0.1480 0.1250 0.1439 27,543,452 +0.02(+11.98%)
Apr 15, 2020 0.1320 0.1330 0.1220 0.1285 6,730,689 -0.01(-4.10%)
Apr 14, 2020 0.1390 0.1390 0.1310 0.1340 7,305,316 -0.00(-3.11%)
Apr 13, 2020 0.1400 0.1400 0.1310 0.1383 8,909,328 +0.00(+2.44%)
Apr 09, 2020 0.1400 0.1400 0.1300 0.1350 14,024,600 -0.00(-2.32%)
Apr 08, 2020 0.1127 0.1400 0.1100 0.1382 52,848,696 -0.03(-17.44%)
Apr 07, 2020 0.1700 0.1700 0.1560 0.1674 3,975,698 -0.00(-0.77%)
Apr 06, 2020 0.1749 0.1820 0.1665 0.1687 3,746,093 +0.01(+3.12%)
Apr 03, 2020 0.1750 0.1750 0.1550 0.1636 1,867,400 -0.00(-0.79%)
Apr 02, 2020 0.1750 0.1800 0.1550 0.1649 2,224,141 +0.00(+1.23%)
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.