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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1395 -0.0021 (-1.48%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 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, 2023 0.2141 0.2165 0.2100 0.2117 2,948,314 -0.00(-1.17%)
Mar 30, 2023 0.2108 0.2200 0.2040 0.2142 3,215,132 +0.01(+2.93%)
Mar 29, 2023 0.2034 0.2129 0.2016 0.2081 2,794,652 +0.01(+3.79%)
Mar 28, 2023 0.2078 0.2100 0.2005 0.2005 2,690,208 -0.01(-4.52%)
Mar 27, 2023 0.2093 0.2139 0.2000 0.2100 3,074,919 +0.00(+0.00%)
Mar 24, 2023 0.2134 0.2152 0.2100 0.2100 3,210,927 -0.01(-2.33%)
Mar 23, 2023 0.2165 0.2199 0.2100 0.2150 4,990,669 -0.01(-2.27%)
Mar 22, 2023 0.2128 0.2200 0.2070 0.2200 5,240,817 +0.01(+3.43%)
Mar 21, 2023 0.2125 0.2200 0.2065 0.2127 6,940,860 +0.01(+4.73%)
Mar 20, 2023 0.2260 0.2271 0.2010 0.2031 8,923,933 +0.01(+6.89%)
Mar 17, 2023 0.2320 0.2320 0.1900 0.1900 5,467,189 -0.04(-18.31%)
Mar 16, 2023 0.2400 0.2400 0.2142 0.2326 6,910,249 -0.01(-3.08%)
Mar 15, 2023 0.2500 0.2600 0.2400 0.2400 7,529,969 -0.00(-1.23%)
Mar 14, 2023 0.2400 0.2600 0.2350 0.2430 5,529,348 +0.01(+3.85%)
Mar 13, 2023 0.2303 0.2417 0.2265 0.2340 4,867,665 +0.00(+0.39%)
Mar 10, 2023 0.2537 0.2550 0.2320 0.2331 5,585,552 -0.02(-8.12%)
Mar 09, 2023 0.2533 0.2741 0.2500 0.2537 6,085,474 -0.00(-0.12%)
Mar 08, 2023 0.2435 0.2560 0.2413 0.2540 2,452,979 +0.01(+2.21%)
Mar 07, 2023 0.2503 0.2530 0.2400 0.2485 2,640,584 -0.00(-0.72%)
Mar 06, 2023 0.2554 0.2650 0.2501 0.2503 3,993,535 -0.01(-3.17%)
Mar 03, 2023 0.2434 0.2595 0.2434 0.2585 5,086,487 +0.01(+5.51%)
Mar 02, 2023 0.2400 0.2450 0.2370 0.2450 2,142,027 +0.01(+2.08%)
Mar 01, 2023 0.2400 0.2450 0.2370 0.2400 1,821,213 -0.00(-0.12%)
Feb 28, 2023 0.2400 0.2430 0.2360 0.2403 2,129,286 +0.00(+0.13%)
Feb 27, 2023 0.2369 0.2450 0.2369 0.2400 3,218,526 +0.00(+1.27%)
Feb 24, 2023 0.2372 0.2422 0.2300 0.2370 2,492,823 -0.00(-0.63%)
Feb 23, 2023 0.2490 0.2496 0.2357 0.2385 4,883,905 -0.01(-3.17%)
Feb 22, 2023 0.2501 0.2570 0.2415 0.2463 4,133,629 -0.00(-1.68%)
Feb 21, 2023 0.2559 0.2637 0.2421 0.2505 5,484,955 -0.01(-3.58%)
Feb 17, 2023 0.2680 0.2690 0.2575 0.2598 4,343,516 -0.01(-3.42%)
Feb 16, 2023 0.2700 0.2730 0.2666 0.2690 2,576,944 -0.00(-0.55%)
Feb 15, 2023 0.2600 0.2725 0.2650 0.2705 2,244,543 +0.00(+1.42%)
Feb 14, 2023 0.2600 0.2740 0.2615 0.2667 3,367,990 +0.01(+1.99%)
Feb 13, 2023 0.2686 0.2762 0.2615 0.2615 2,845,439 -0.01(-3.40%)
Feb 10, 2023 0.2752 0.2770 0.2560 0.2707 5,508,929 -0.01(-3.32%)
Feb 09, 2023 0.2700 0.2899 0.2700 0.2800 7,732,599 +0.01(+4.44%)
Feb 08, 2023 0.2800 0.2851 0.2657 0.2681 4,150,284 -0.01(-4.42%)
Feb 07, 2023 0.2877 0.2920 0.2752 0.2805 5,467,877 -0.00(-0.85%)
Feb 06, 2023 0.2799 0.2870 0.2750 0.2829 3,453,490 +0.00(+0.89%)
Feb 03, 2023 0.2849 0.2900 0.2792 0.2804 6,364,650 -0.01(-3.71%)
Feb 02, 2023 0.2950 0.2995 0.2800 0.2912 8,662,050 +0.00(+0.38%)
Feb 01, 2023 0.2798 0.2998 0.2735 0.2901 11,188,279 +0.01(+5.22%)
Jan 31, 2023 0.2535 0.2757 0.2530 0.2757 10,523,109 +0.02(+8.50%)
Jan 30, 2023 0.2546 0.2640 0.2500 0.2541 4,840,341 -0.00(-1.44%)
Jan 27, 2023 0.2503 0.2584 0.2431 0.2578 6,666,511 +0.01(+3.12%)
Jan 26, 2023 0.2600 0.2600 0.2427 0.2500 8,094,644 -0.01(-3.10%)
Jan 25, 2023 0.2625 0.2650 0.2450 0.2580 9,766,779 -0.01(-4.44%)
Jan 24, 2023 0.2684 0.2732 0.2650 0.2700 6,818,602 -0.00(-0.18%)
Jan 23, 2023 0.2791 0.2800 0.2651 0.2705 16,823,920 -0.01(-3.05%)
Jan 20, 2023 0.2800 0.2850 0.2720 0.2790 9,940,745 -0.00(-0.99%)
Jan 19, 2023 0.2700 0.2900 0.2600 0.2818 13,351,215 +0.01(+5.35%)
Jan 18, 2023 0.3150 0.3350 0.2630 0.2675 45,254,716 -0.02(-8.52%)
Jan 17, 2023 0.2501 0.3232 0.2490 0.2924 45,692,016 +0.04(+17.01%)
Jan 13, 2023 0.2448 0.2572 0.2440 0.2499 8,966,985 +0.00(+0.00%)
Jan 12, 2023 0.2409 0.2550 0.2400 0.2499 11,342,996 +0.01(+3.78%)
Jan 11, 2023 0.2497 0.2519 0.2400 0.2408 10,983,036 -0.01(-3.68%)
Jan 10, 2023 0.2500 0.2570 0.2390 0.2500 11,402,025 +0.00(+0.04%)
Jan 09, 2023 0.2600 0.2650 0.2400 0.2499 22,191,912 +0.02(+6.93%)
Jan 06, 2023 0.2450 0.2950 0.2130 0.2337 110,067,496 +0.04(+21.97%)
Jan 05, 2023 0.1683 0.1991 0.1683 0.1916 11,070,674 +0.02(+13.37%)
Jan 04, 2023 0.1615 0.1690 0.1601 0.1690 4,234,432 +0.01(+5.36%)
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.