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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1302 -0.0011 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 0.3850 0.4300 0.3601 0.3601 48,267,844 +0.01(+3.12%)
Feb 25, 2022 0.3800 0.3600 0.3360 0.3492 37,859,520 -0.01(-3.32%)
Feb 24, 2022 0.3033 0.3843 0.3000 0.3612 29,525,972 +0.03(+9.45%)
Feb 23, 2022 0.3783 0.3850 0.3300 0.3300 20,575,760 -0.04(-10.59%)
Feb 22, 2022 0.3499 0.3897 0.3330 0.3691 24,280,136 +0.01(+1.60%)
Feb 18, 2022 0.3633 0 -0.04(-9.20%)
Feb 17, 2022 0.3738 0.5000 0.3700 0.4001 137,371,712 +0.02(+5.26%)
Feb 16, 2022 0.3029 0.3900 0.3027 0.3801 44,065,640 +0.08(+26.28%)
Feb 15, 2022 0.2989 0.3049 0.2950 0.3010 12,104,026 +0.01(+3.44%)
Feb 14, 2022 0.2995 0.3080 0.2901 0.2910 14,833,823 -0.00(-0.85%)
Feb 11, 2022 0.2950 0.3055 0.2862 0.2935 18,378,328 -0.00(-0.51%)
Feb 10, 2022 0.2971 0.3080 0.2950 0.2950 12,714,328 -0.00(-0.94%)
Feb 09, 2022 0.2900 0.3039 0.2900 0.2978 15,312,738 +0.01(+1.99%)
Feb 08, 2022 0.3100 0.3150 0.2905 0.2920 10,084,371 -0.01(-2.67%)
Feb 07, 2022 0.3100 0.3147 0.3000 0.3000 8,104,740 -0.01(-2.91%)
Feb 04, 2022 0.2960 0.3090 0.2900 0.3090 11,015,673 +0.02(+5.71%)
Feb 03, 2022 0.3070 0.2900 0.2923 8,747,299 -0.03(-7.91%)
Feb 02, 2022 0.3200 0.3200 0.3057 0.3174 7,160,772 +0.00(+1.12%)
Feb 01, 2022 0.3115 0.3197 0.2953 0.3139 8,085,774 +0.00(+0.84%)
Jan 31, 2022 0.2900 0.3113 0.3113 13,805,886 +0.02(+7.34%)
Jan 28, 2022 0.2770 0.2900 0.2699 0.2900 11,407,623 +0.01(+3.61%)
Jan 27, 2022 0.2900 0.2909 0.2704 0.2799 10,630,666 -0.00(-0.25%)
Jan 26, 2022 0.3010 0.3097 0.2751 0.2806 11,778,430 -0.01(-3.24%)
Jan 25, 2022 0.3000 0.3004 0.2900 0.2900 8,369,999 -0.01(-3.33%)
Jan 24, 2022 0.2980 0.3000 0.2700 0.3000 16,453,812 -0.00(-0.03%)
Jan 21, 2022 0.3274 0.3275 0.3001 0.3001 13,048,120 -0.03(-8.78%)
Jan 20, 2022 0.3396 0.3500 0.3253 0.3290 6,984,691 -0.01(-2.08%)
Jan 19, 2022 0.3419 0.3449 0.3300 0.3360 6,954,116 -0.01(-4.00%)
Jan 18, 2022 0.3400 0.3500 0.3331 0.3500 6,249,115 +0.00(+0.00%)
Jan 14, 2022 0.3500 0 +0.01(+4.45%)
Jan 13, 2022 0.3550 0.3578 0.3351 0.3351 9,396,164 -0.02(-4.80%)
Jan 12, 2022 0.3300 0.3690 0.3254 0.3520 19,774,068 +0.02(+6.67%)
Jan 11, 2022 0.3144 0.3300 0.3121 0.3300 7,433,671 +0.01(+4.17%)
Jan 10, 2022 0.3202 0.3210 0.3101 0.3168 9,886,387 -0.00(-1.03%)
Jan 07, 2022 0.3280 0.3320 0.3200 0.3201 6,572,404 -0.00(-0.40%)
Jan 06, 2022 0.3222 0.3361 0.3151 0.3214 7,170,400 -0.01(-2.01%)
Jan 05, 2022 0.3557 0.3557 0.3250 0.3280 9,842,106 -0.02(-6.29%)
Jan 04, 2022 0.3577 0.3799 0.3405 0.3500 15,148,108 -0.01(-1.99%)
Jan 03, 2022 0.3121 0.3580 0.3100 0.3571 29,278,248 +0.05(+16.51%)
Dec 31, 2021 0.3288 0.3299 0.3051 0.3065 18,558,032 -0.02(-6.84%)
Dec 30, 2021 0.3135 0.3300 0.3102 0.3290 16,834,104 +0.01(+4.05%)
Dec 29, 2021 0.3200 0.3340 0.3100 0.3162 17,520,318 -0.00(-0.57%)
Dec 28, 2021 0.3392 0.3398 0.3140 0.3180 15,704,656 -0.02(-5.94%)
Dec 27, 2021 0.3495 0.3550 0.3350 0.3381 12,811,175 -0.01(-3.40%)
Dec 23, 2021 0.3500 0.3666 0.3460 0.3500 10,794,907 -0.00(-1.07%)
Dec 22, 2021 0.3544 0.3562 0.3420 0.3538 7,640,597 -0.01(-1.72%)
Dec 21, 2021 0.3420 0.3600 0.3419 0.3600 9,703,706 +0.01(+2.86%)
Dec 20, 2021 0.3500 0.3520 0.3300 0.3500 13,770,353 -0.01(-2.78%)
Dec 17, 2021 0.3545 0.3637 0.3410 0.3600 20,970,312 -0.01(-2.44%)
Dec 16, 2021 0.3598 0.3690 0.3500 0.3690 8,318,474 +0.01(+3.65%)
Dec 15, 2021 0.3432 0.3613 0.3355 0.3560 11,000,379 +0.01(+3.04%)
Dec 14, 2021 0.3546 0.3627 0.3400 0.3455 11,708,317 -0.02(-4.74%)
Dec 13, 2021 0.3700 0.3724 0.3510 0.3627 11,196,015 +0.00(+0.75%)
Dec 10, 2021 0.3690 0.3690 0.3500 0.3600 11,800,600 +0.01(+2.53%)
Dec 09, 2021 0.3880 0.3900 0.3511 0.3511 11,365,344 -0.04(-9.30%)
Dec 08, 2021 0.4000 0.4039 0.3720 0.3871 13,766,002 +0.01(+3.75%)
Dec 07, 2021 0.3500 0.3918 0.3430 0.3731 20,778,464 +0.03(+9.64%)
Dec 06, 2021 0.3400 0.3500 0.3230 0.3403 19,809,840 +0.01(+3.12%)
Dec 03, 2021 0.3800 0.3880 0.3300 0.3300 19,726,550 -0.05(-13.16%)
Dec 02, 2021 0.3800 0.3848 0.3650 0.3800 13,251,373 +0.01(+1.33%)
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.