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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1293 -0.0010 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 0.9281 0.9800 0.9075 0.9200 70,165,904 -0.03(-3.43%)
Jan 28, 2021 0.9940 1.030 0.9400 0.9527 123,475,024 +0.05(+5.32%)
Jan 27, 2021 0.8900 0.9449 0.8500 0.9046 120,573,584 -0.08(-7.68%)
Jan 26, 2021 1.015 1.020 0.9600 0.9798 74,410,304 -0.04(-3.94%)
Jan 25, 2021 1.080 1.090 1.000 1.020 134,784,832 +0.06(+6.67%)
Jan 22, 2021 0.9800 0.9900 0.9000 0.9562 112,298,000 -0.04(-4.38%)
Jan 21, 2021 1.020 1.030 1.000 1.000 69,719,688 -0.02(-1.96%)
Jan 20, 2021 1.080 1.090 0.9900 1.020 104,008,888 -0.06(-5.56%)
Jan 19, 2021 1.200 1.200 1.060 1.080 198,323,808 +0.10(+10.76%)
Jan 15, 2021 1.040 1.070 0.9300 0.9751 133,121,000 -0.03(-3.46%)
Jan 14, 2021 0.9100 1.080 0.8520 1.010 316,588,064 +0.03(+3.48%)
Jan 13, 2021 1.140 1.200 0.8116 0.9760 478,394,944 -0.32(-24.92%)
Jan 12, 2021 1.140 1.480 1.120 1.300 910,018,176 +0.37(+39.78%)
Jan 11, 2021 0.7049 1.000 0.6330 0.9300 1,090,499,840 +0.45(+92.15%)
Jan 08, 2021 0.4107 0.5000 0.4002 0.4840 291,787,200 +0.08(+21.00%)
Jan 07, 2021 0.4200 0.4220 0.3824 0.4000 127,203,664 -0.01(-2.44%)
Jan 06, 2021 0.4102 0.4390 0.3500 0.4100 222,770,976 -0.03(-6.61%)
Jan 05, 2021 0.4701 0.5900 0.3990 0.4390 706,637,632 +0.09(+25.43%)
Jan 04, 2021 0.2500 0.3500 0.2500 0.3500 410,826,176 +0.12(+51.78%)
Dec 31, 2020 0.2306 0.2306 0.2306 65,886,424 +0.00(+0.26%)
Dec 30, 2020 0.2500 0.2500 0.2300 0.2300 65,886,424 -0.01(-5.35%)
Dec 29, 2020 0.2500 0.2600 0.2310 0.2430 81,147,776 -0.01(-3.26%)
Dec 28, 2020 0.2500 0.2709 0.2410 0.2512 183,941,744 +0.02(+9.65%)
Dec 24, 2020 0.2444 0.2490 0.2270 0.2291 97,592,496 +0.00(+1.55%)
Dec 23, 2020 0.2100 0.2392 0.2031 0.2256 168,781,616 +0.03(+17.50%)
Dec 22, 2020 0.1881 0.1980 0.1810 0.1920 46,935,216 +0.01(+2.67%)
Dec 21, 2020 0.1994 0.1994 0.1830 0.1870 53,183,752 -0.02(-9.53%)
Dec 18, 2020 0.1660 0.2067 0.1634 0.2067 105,777,504 +0.04(+26.89%)
Dec 17, 2020 0.1600 0.1629 0.1589 0.1629 21,001,930 +0.00(+0.18%)
Dec 16, 2020 0.1733 0.1733 0.1530 0.1626 41,867,780 -0.01(-4.35%)
Dec 15, 2020 0.1800 0.1800 0.1700 0.1700 40,137,340 +0.00(+2.84%)
Dec 14, 2020 0.1685 0.1728 0.1650 0.1653 30,521,320 +0.00(+1.29%)
Dec 11, 2020 0.1650 0.1680 0.1601 0.1632 34,094,100 +0.00(+1.75%)
Dec 10, 2020 0.1650 0.1650 0.1502 0.1604 48,526,584 -0.01(-6.47%)
Dec 09, 2020 0.1750 0.1818 0.1703 0.1715 54,929,808 -0.00(-0.23%)
Dec 08, 2020 0.1785 0.1785 0.1700 0.1719 37,681,756 -0.00(-2.16%)
Dec 07, 2020 0.1850 0.1869 0.1700 0.1757 63,659,380 +0.00(+1.56%)
Dec 04, 2020 0.1780 0.1789 0.1701 0.1730 48,367,500 -0.00(-1.42%)
Dec 03, 2020 0.1884 0.1884 0.1701 0.1755 82,535,384 -0.01(-7.09%)
Dec 02, 2020 0.2000 0.2000 0.1720 0.1889 117,994,552 +0.01(+5.47%)
Dec 01, 2020 0.1785 0.2100 0.1575 0.1791 289,589,408 +0.03(+21.42%)
Nov 30, 2020 0.1337 0.1527 0.1337 0.1475 79,587,712 +0.01(+10.16%)
Nov 27, 2020 0.1340 0.1400 0.1306 0.1339 29,221,800 +0.01(+6.78%)
Nov 25, 2020 0.1200 0.1447 0.1190 0.1254 69,666,096 +0.00(+3.21%)
Nov 24, 2020 0.1240 0.1275 0.1146 0.1215 53,230,080 -0.01(-9.12%)
Nov 23, 2020 0.1400 0.1402 0.1300 0.1337 53,097,332 -0.01(-7.79%)
Nov 20, 2020 0.1460 0.1493 0.1390 0.1450 53,087,800 -0.00(-0.14%)
Nov 19, 2020 0.1500 0.1550 0.1350 0.1452 105,095,776 -0.00(-0.55%)
Nov 18, 2020 0.1675 0.1675 0.1403 0.1460 144,187,920 -0.02(-12.84%)
Nov 17, 2020 0.1300 0.1708 0.1258 0.1675 312,246,016 +0.06(+49.55%)
Nov 16, 2020 0.1100 0.1232 0.1001 0.1120 121,100,528 +0.02(+18.27%)
Nov 13, 2020 0.1150 0.1230 0.0933 0.0947 254,295,904 +0.01(+18.38%)
Nov 12, 2020 0.0840 0.0840 0.0789 0.0800 15,885,252 +0.00(+1.14%)
Nov 11, 2020 0.0825 0.0830 0.0760 0.0791 16,927,740 +0.00(+0.25%)
Nov 10, 2020 0.0700 0.0820 0.0680 0.0789 27,747,078 +0.01(+12.23%)
Nov 09, 2020 0.0673 0.0705 0.0672 0.0703 12,523,271 +0.00(+4.46%)
Nov 06, 2020 0.0700 0.0708 0.0665 0.0673 9,393,100 -0.00(-5.08%)
Nov 05, 2020 0.0729 0.0729 0.0700 0.0709 6,335,464 +0.00(+1.29%)
Nov 04, 2020 0.0700 0.0700 0.0700 0.0700 13,547,403 +0.00(+4.48%)
Nov 03, 2020 0.0650 0.0690 0.0628 0.0670 14,011,042 +0.00(+0.00%)
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.