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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1637 +0.0185 (+12.74%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 6, 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 (%)
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.