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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1676 +0.0056 (+3.46%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 7, 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 (%)
May 31, 2018 1.900 2.010 1.890 1.970 55,324 +0.09(+4.79%)
May 30, 2018 1.860 1.900 1.860 1.880 12,105 +0.01(+0.53%)
May 29, 2018 1.870 1.980 1.860 1.870 31,875 -0.10(-5.08%)
May 25, 2018 1.970 1.970 1.970 0 +0.06(+3.14%)
May 24, 2018 1.920 1.990 1.910 1.910 3,226 -0.05(-2.30%)
May 23, 2018 1.950 2.000 1.910 1.955 17,055 -0.03(-1.76%)
May 22, 2018 2.010 2.010 1.930 1.990 19,568 -0.01(-0.50%)
May 21, 2018 1.980 2.010 1.980 2.000 29,548 +0.02(+1.01%)
May 18, 2018 1.920 1.980 1.920 1.980 12,246 +0.02(+1.02%)
May 17, 2018 1.910 1.980 1.910 1.960 4,916 +0.03(+1.55%)
May 16, 2018 1.860 2.010 1.860 1.930 6,583 +0.01(+0.52%)
May 15, 2018 1.949 1.950 1.860 1.920 12,329 +0.02(+1.05%)
May 14, 2018 2.000 2.000 1.860 1.900 19,480 -0.10(-5.00%)
May 11, 2018 1.900 2.000 1.861 2.000 55,021 +0.07(+3.63%)
May 10, 2018 1.939 1.940 1.890 1.930 13,821 -0.02(-0.80%)
May 09, 2018 1.950 2.000 1.880 1.946 25,637 +0.03(+1.33%)
May 08, 2018 1.920 1.990 1.860 1.920 20,355 +0.00(+0.00%)
May 07, 2018 1.920 1.990 1.860 1.920 23,036 +0.01(+0.52%)
May 04, 2018 1.870 1.990 1.870 1.910 11,589 +0.00(+0.00%)
May 03, 2018 1.940 1.990 1.910 1.910 11,619 -0.03(-1.55%)
May 02, 2018 1.900 2.000 1.900 1.940 7,226 -0.01(-0.51%)
May 01, 2018 1.998 2.000 1.950 1.950 14,572 -0.02(-1.02%)
Apr 30, 2018 2.000 2.000 1.950 1.970 6,656 -0.03(-1.50%)
Apr 27, 2018 1.948 2.000 1.930 2.000 8,674 +0.03(+1.52%)
Apr 26, 2018 1.991 2.000 1.950 1.970 1,138 +0.04(+2.07%)
Apr 25, 2018 1.940 2.000 1.890 1.930 6,381 -0.02(-1.03%)
Apr 24, 2018 1.980 2.000 1.860 1.950 11,366 +0.03(+1.56%)
Apr 23, 2018 2.000 2.020 1.860 1.920 64,846 -0.08(-4.00%)
Apr 20, 2018 1.860 2.000 1.860 2.000 13,954 +0.01(+0.50%)
Apr 19, 2018 2.000 2.020 1.930 1.990 9,583 +0.00(+0.00%)
Apr 18, 2018 2.040 2.040 1.990 1.990 5,974 +0.00(+0.00%)
Apr 17, 2018 1.950 2.030 1.950 1.990 7,584 -0.01(-0.50%)
Apr 16, 2018 2.100 2.100 2.000 2.000 9,052 -0.02(-0.99%)
Apr 13, 2018 2.000 2.090 1.971 2.020 14,641 +0.01(+0.50%)
Apr 12, 2018 2.000 2.030 1.949 2.010 23,079 +0.00(+0.00%)
Apr 11, 2018 2.130 2.180 2.000 2.010 27,880 -0.13(-6.07%)
Apr 10, 2018 2.140 2.600 2.117 2.140 38,006 +0.00(+0.00%)
Apr 09, 2018 2.130 2.140 2.011 2.140 7,221 +0.00(+0.00%)
Apr 06, 2018 2.200 2.200 2.081 2.140 14,069 +0.05(+2.39%)
Apr 05, 2018 2.120 2.120 2.090 2.090 8,729 +0.00(+0.00%)
Apr 04, 2018 2.120 2.120 1.820 2.090 17,365 +0.04(+1.95%)
Apr 03, 2018 2.200 2.200 2.020 2.050 12,246 +0.03(+1.49%)
Apr 02, 2018 2.100 2.150 2.020 2.020 14,708 -0.18(-8.18%)
Mar 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 28, 2018 2.200 2.200 2.140 2.200 20,363 +0.00(+0.00%)
Mar 27, 2018 2.150 2.200 2.150 2.200 8,739 +0.00(+0.00%)
Mar 26, 2018 2.110 2.200 2.065 2.200 10,752 +0.01(+0.46%)
Mar 23, 2018 2.100 2.200 2.015 2.190 8,536 +0.09(+4.29%)
Mar 22, 2018 2.050 2.200 2.050 2.100 21,373 -0.10(-4.55%)
Mar 21, 2018 2.070 2.200 2.020 2.200 10,008 +0.13(+6.28%)
Mar 20, 2018 2.110 2.200 2.070 2.070 18,333 +0.01(+0.49%)
Mar 19, 2018 1.850 2.110 1.850 2.060 10,233 -0.04(-1.90%)
Mar 16, 2018 1.940 2.100 1.940 2.100 4,307 +0.00(+0.00%)
Mar 15, 2018 2.090 2.116 1.950 2.100 8,852 +0.03(+1.45%)
Mar 14, 2018 2.120 2.120 2.070 2.070 5,543 +0.00(+0.00%)
Mar 13, 2018 2.120 2.120 1.940 2.070 14,864 +0.06(+2.99%)
Mar 12, 2018 2.090 2.090 2.010 2.010 7,092 -0.04(-1.95%)
Mar 09, 2018 2.000 2.100 1.934 2.050 19,018 +0.05(+2.50%)
Mar 08, 2018 2.000 2.000 1.750 2.000 69,914 +0.00(+0.01%)
Mar 07, 2018 1.970 2.000 1.970 2.000 14,210 -0.10(-4.77%)
Mar 06, 2018 2.010 2.100 1.950 2.100 22,318 +0.00(+0.00%)
Mar 05, 2018 2.100 2.100 2.040 2.100 14,936 +0.02(+0.96%)
Mar 02, 2018 2.100 2.100 2.050 2.080 5,460 -0.02(-0.95%)
Mar 01, 2018 2.100 2.100 2.010 2.100 20,931 +0.00(+0.00%)
Feb 28, 2018 2.090 2.100 1.960 2.100 6,752 +0.00(+0.00%)
Feb 27, 2018 2.080 2.100 2.080 2.100 6,216 +0.07(+3.45%)
Feb 26, 2018 2.000 2.130 1.997 2.030 61,754 -0.03(-1.46%)
Feb 23, 2018 2.260 2.270 1.990 2.060 30,798 -0.10(-4.63%)
Feb 22, 2018 2.090 2.250 2.010 2.160 24,198 +0.09(+4.35%)
Feb 21, 2018 2.150 2.150 2.020 2.070 7,867 -0.08(-3.72%)
Feb 20, 2018 2.115 2.150 2.100 2.150 5,403 +0.02(+0.94%)
Feb 16, 2018 2.130 2.130 2.130 0 -0.12(-5.33%)
Feb 15, 2018 2.000 2.250 2.000 2.250 8,857 +0.26(+13.07%)
Feb 14, 2018 2.000 2.000 1.940 1.990 13,272 -0.01(-0.50%)
Feb 13, 2018 2.310 1.990 2.000 16,077 -0.10(-4.76%)
Feb 12, 2018 1.990 2.330 1.990 2.100 17,047 +0.13(+6.84%)
Feb 09, 2018 2.000 2.000 1.950 1.966 13,140 -0.03(-1.72%)
Feb 08, 2018 1.980 2.000 1.960 2.000 8,647 +0.01(+0.50%)
Feb 07, 2018 2.000 2.000 1.910 1.990 18,526 +0.02(+1.02%)
Feb 06, 2018 1.970 2.000 1.950 1.970 27,437 -0.03(-1.50%)
Feb 05, 2018 2.000 2.000 1.975 2.000 5,969 +0.01(+0.50%)
Feb 02, 2018 2.000 2.000 1.950 1.990 24,040 -0.09(-4.33%)
Feb 01, 2018 2.080 2.069 2.080 7,444 +0.00(+0.00%)
Jan 31, 2018 2.000 2.080 2.000 2.080 15,318 +0.08(+4.00%)
Jan 30, 2018 1.960 2.000 1.950 2.000 9,159 +0.00(+0.00%)
Jan 29, 2018 2.090 2.158 1.910 2.000 24,638 -0.09(-4.31%)
Jan 26, 2018 2.000 2.190 1.911 2.090 24,109 +0.09(+4.50%)
Jan 25, 2018 2.000 2.000 1.992 2.000 11,420 +0.02(+1.01%)
Jan 24, 2018 1.980 1.980 1.970 1.980 6,232 -0.01(-0.69%)
Jan 23, 2018 2.000 2.025 1.990 1.994 42,340 +0.01(+0.70%)
Jan 22, 2018 1.950 2.000 1.950 1.980 13,729 +0.04(+2.06%)
Jan 19, 2018 2.000 2.000 1.859 1.940 36,155 -0.05(-2.51%)
Jan 18, 2018 1.910 2.000 1.900 1.990 26,919 -0.01(-0.50%)
Jan 17, 2018 2.000 2.000 1.907 2.000 6,787 +0.00(+0.00%)
Jan 16, 2018 2.000 1.972 2.000 7,325 +0.00(+0.00%)
Jan 12, 2018 2.000 2.000 2.000 0 -0.08(-3.85%)
Jan 11, 2018 2.150 1.921 2.080 49,824 +0.04(+1.96%)
Jan 10, 2018 1.990 2.010 2.040 14,476 +0.05(+2.51%)
Jan 09, 2018 2.050 2.050 1.990 1.990 9,706 -0.04(-1.97%)
Jan 08, 2018 2.000 2.040 1.890 2.030 12,975 +0.04(+2.01%)
Jan 05, 2018 1.850 2.000 1.791 1.990 33,562 +0.14(+7.57%)
Jan 04, 2018 1.900 1.900 1.850 1.850 6,242 -0.03(-1.60%)
Jan 03, 2018 1.900 1.900 1.800 1.880 14,555 -0.02(-1.05%)
Jan 02, 2018 2.000 2.060 1.810 1.900 22,591 -0.08(-3.90%)
Dec 29, 2017 1.977 1.977 1.977 0 +0.04(+1.91%)
Dec 28, 2017 1.950 2.100 1.880 1.940 16,104 -0.05(-2.52%)
Dec 27, 2017 2.090 2.090 1.990 1.990 10,469 -0.07(-3.25%)
Dec 26, 2017 2.011 2.150 2.000 2.057 14,661 +0.01(+0.38%)
Dec 22, 2017 2.140 2.140 1.880 2.049 20,414 +0.01(+0.45%)
Dec 21, 2017 2.190 2.200 1.950 2.040 100,530 -0.11(-5.12%)
Dec 20, 2017 2.330 2.330 2.150 2.150 15,078 -0.00(-0.00%)
Dec 19, 2017 2.150 2.160 2.150 2.150 7,507 -0.08(-3.58%)
Dec 18, 2017 2.330 2.330 2.000 2.230 13,036 -0.02(-0.89%)
Dec 15, 2017 2.300 2.300 2.140 2.250 18,672 +0.02(+0.89%)
Dec 14, 2017 2.250 2.329 2.200 2.230 34,045 +0.03(+1.37%)
Dec 13, 2017 2.290 2.290 2.150 2.200 45,142 +0.02(+0.92%)
Dec 12, 2017 2.290 2.290 2.150 2.180 37,026 -0.10(-4.39%)
Dec 11, 2017 2.300 2.300 2.200 2.280 12,008 +0.03(+1.33%)
Dec 08, 2017 2.240 2.250 2.149 2.250 13,405 +0.02(+0.90%)
Dec 07, 2017 2.250 2.250 2.145 2.230 21,873 +0.05(+2.22%)
Dec 06, 2017 2.290 2.290 2.007 2.182 22,134 -0.07(-3.04%)
Dec 05, 2017 2.339 2.380 2.250 2.250 21,236 -0.09(-3.85%)
Dec 04, 2017 2.200 2.340 2.200 2.340 8,459 +0.11(+4.93%)
Dec 01, 2017 2.400 2.449 2.180 2.230 35,900 -0.17(-6.90%)
Nov 30, 2017 2.400 2.400 2.300 2.395 12,021 -0.00(-0.19%)
Nov 29, 2017 2.400 2.470 2.340 2.400 25,815 +0.00(+0.00%)
Nov 28, 2017 2.400 2.400 2.357 2.400 709 +0.00(+0.00%)
Nov 27, 2017 2.400 2.400 2.336 2.400 10,518 +0.02(+0.84%)
Nov 24, 2017 2.400 2.400 2.380 2.380 3,052 -0.02(-0.63%)
Nov 22, 2017 2.409 2.430 2.395 2.395 16,003 +0.01(+0.26%)
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.