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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1416 -0.0005 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Mar 31, 2020 0.2100 0.2150 0.1830 0.1897 4,361,557 -0.02(-10.86%)
Mar 30, 2020 0.1683 0.2400 0.1606 0.2128 17,942,104 +0.04(+26.44%)
Mar 27, 2020 0.1685 0.1730 0.1580 0.1683 2,428,000 +0.00(+0.18%)
Mar 26, 2020 0.1603 0.1850 0.1603 0.1680 3,131,901 +0.01(+5.00%)
Mar 25, 2020 0.1600 0.1700 0.1600 0.1600 2,568,936 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1800 0.1500 0.1600 2,875,032 +0.01(+6.67%)
Mar 23, 2020 0.1600 0.1600 0.1400 0.1500 2,170,484 -0.00(-2.53%)
Mar 20, 2020 0.1450 0.1700 0.1400 0.1539 2,632,800 -0.01(-3.51%)
Mar 19, 2020 0.1600 0.1630 0.1315 0.1595 2,951,878 +0.01(+6.33%)
Mar 18, 2020 0.1800 0.1800 0.1500 0.1500 3,355,153 -0.01(-8.87%)
Mar 17, 2020 0.1850 0.1850 0.1560 0.1646 2,469,017 -0.01(-3.18%)
Mar 16, 2020 0.1600 0.1919 0.1512 0.1700 3,692,817 +0.01(+6.18%)
Mar 13, 2020 0.1900 0.2049 0.1600 0.1601 6,976,200 -0.02(-11.74%)
Mar 12, 2020 0.1806 0.1969 0.1730 0.1814 4,137,259 -0.03(-13.62%)
Mar 11, 2020 0.2300 0.2500 0.2000 0.2100 6,927,454 -0.04(-17.26%)
Mar 10, 2020 0.2240 0.2970 0.2126 0.2538 18,124,628 +0.04(+20.68%)
Mar 09, 2020 0.2305 0.2420 0.2000 0.2103 4,715,370 -0.05(-18.46%)
Mar 06, 2020 0.3000 0.3000 0.2510 0.2579 8,013,700 -0.01(-5.25%)
Mar 05, 2020 0.2401 0.3098 0.2350 0.2722 13,067,461 +0.01(+4.69%)
Mar 04, 2020 0.2600 0.2700 0.2200 0.2600 6,952,383 -0.02(-7.14%)
Mar 03, 2020 0.2200 0.3400 0.2100 0.2800 27,226,162 +0.08(+36.59%)
Mar 02, 2020 0.2000 0.2198 0.1912 0.2050 3,348,350 -0.02(-6.82%)
Feb 28, 2020 0.2399 0.2399 0.2000 0.2200 8,667,500 -0.03(-11.96%)
Feb 27, 2020 0.1650 0.2850 0.1500 0.2499 20,022,836 +0.05(+23.04%)
Feb 26, 2020 0.2200 0.2395 0.2000 0.2031 7,799,940 -0.05(-18.76%)
Feb 25, 2020 0.2750 0.2750 0.2166 0.2500 9,028,941 -0.03(-10.71%)
Feb 24, 2020 0.2800 0.3000 0.2355 0.2800 10,439,899 -0.03(-9.68%)
Feb 21, 2020 0.4200 0.4450 0.2903 0.3100 38,806,900 -0.03(-8.66%)
Feb 20, 2020 0.2200 0.4990 0.2150 0.3394 93,654,184 +0.10(+41.42%)
Feb 19, 2020 0.1635 0.2749 0.1450 0.2400 70,852,296 +0.11(+79.64%)
Feb 18, 2020 0.1333 0.1350 0.1250 0.1336 21,119,634 +0.01(+8.00%)
Feb 14, 2020 0.1254 0.1299 0.1227 0.1237 11,607,100 -0.01(-4.11%)
Feb 13, 2020 0.1299 0.1299 0.1200 0.1290 8,120,051 +0.00(+2.95%)
Feb 12, 2020 0.1360 0.1400 0.1225 0.1253 6,019,817 -0.07(-35.74%)
Feb 11, 2020 0.2160 0.2160 0.1812 0.1950 1,006,389 +0.02(+13.17%)
Feb 10, 2020 0.1750 0.1800 0.1721 0.1723 245,934 +0.00(+0.06%)
Feb 07, 2020 0.2000 0.2000 0.1715 0.1722 654,200 -0.02(-11.47%)
Feb 06, 2020 0.2000 0.2000 0.1902 0.1945 221,808 -0.01(-2.75%)
Feb 05, 2020 0.2000 0.2100 0.1900 0.2000 496,223 -0.00(-0.30%)
Feb 04, 2020 0.2210 0.2210 0.1900 0.2006 706,686 -0.02(-8.82%)
Feb 03, 2020 0.2000 0.2270 0.1860 0.2200 1,185,766 +0.02(+10.78%)
Jan 31, 2020 0.2400 0.2448 0.1901 0.1986 1,534,800 -0.04(-18.44%)
Jan 30, 2020 0.2500 0.2799 0.2300 0.2435 1,968,827 +0.01(+3.40%)
Jan 29, 2020 0.2599 0.2599 0.2302 0.2355 205,970 -0.02(-9.35%)
Jan 28, 2020 0.2600 0.2600 0.2474 0.2598 162,866 +0.01(+5.18%)
Jan 27, 2020 0.2700 0.2710 0.2394 0.2470 295,720 -0.02(-8.52%)
Jan 24, 2020 0.2800 0.2900 0.2700 0.2700 235,800 -0.01(-3.47%)
Jan 23, 2020 0.3040 0.3040 0.2750 0.2797 155,484 -0.01(-3.55%)
Jan 22, 2020 0.3100 0.3200 0.2800 0.2900 224,605 -0.02(-6.09%)
Jan 21, 2020 0.3150 0.3289 0.3011 0.3088 321,398 +0.01(+2.93%)
Jan 17, 2020 0.2930 0.3024 0.2930 0.3000 44,600 +0.00(+1.01%)
Jan 16, 2020 0.2990 0.3045 0.2800 0.2970 100,427 +0.01(+3.30%)
Jan 15, 2020 0.3040 0.3040 0.2835 0.2875 63,867 -0.00(-0.93%)
Jan 14, 2020 0.3100 0.3100 0.2902 0.2902 63,909 -0.01(-3.59%)
Jan 13, 2020 0.3101 0.3141 0.3000 0.3010 63,071 -0.01(-2.93%)
Jan 10, 2020 0.3150 0.3200 0.3009 0.3101 134,800 -0.01(-3.00%)
Jan 09, 2020 0.3300 0.3350 0.3143 0.3197 123,620 -0.00(-0.12%)
Jan 08, 2020 0.3240 0.3314 0.3150 0.3201 55,779 +0.01(+2.14%)
Jan 07, 2020 0.3199 0.3600 0.3112 0.3134 725,523 +0.00(+0.10%)
Jan 06, 2020 0.3112 0.3300 0.3000 0.3131 152,714 -0.02(-5.72%)
Jan 03, 2020 0.3200 0.3582 0.3200 0.3321 404,400 +0.00(+0.64%)
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.