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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1257 -0.0036 (-2.78%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 19, 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 (%)
Aug 31, 2022 0.2497 0.2560 0.2410 0.2442 5,948,646 -0.00(-0.49%)
Aug 30, 2022 0.2590 0.2590 0.2431 0.2454 9,574,093 -0.02(-6.23%)
Aug 29, 2022 0.2612 0.2696 0.2547 0.2617 12,075,658 -0.00(-1.62%)
Aug 26, 2022 0.2819 0.2868 0.2650 0.2660 9,174,962 -0.02(-7.16%)
Aug 25, 2022 0.2822 0.2888 0.2780 0.2865 7,883,389 +0.00(+1.27%)
Aug 24, 2022 0.2736 0.2887 0.2716 0.2829 9,447,484 +0.01(+2.87%)
Aug 23, 2022 0.2750 0.2797 0.2632 0.2750 10,309,465 +0.01(+2.19%)
Aug 22, 2022 0.2600 0.2800 0.2500 0.2691 10,830,920 +0.00(+1.55%)
Aug 19, 2022 0.2970 0.2970 0.2650 0.2650 10,216,428 -0.02(-7.31%)
Aug 18, 2022 0.3051 0.3182 0.2765 0.2859 26,214,870 -0.02(-5.36%)
Aug 17, 2022 0.3200 0.3299 0.3001 0.3021 17,429,422 -0.03(-9.55%)
Aug 16, 2022 0.3556 0.3600 0.3020 0.3340 37,731,936 -0.04(-9.56%)
Aug 15, 2022 0.3722 0.3798 0.3570 0.3693 19,530,528 -0.00(-0.78%)
Aug 12, 2022 0.3658 0.3770 0.3553 0.3722 14,299,275 +0.02(+4.85%)
Aug 11, 2022 0.3900 0.3900 0.3543 0.3550 22,279,744 -0.03(-7.79%)
Aug 10, 2022 0.3712 0.3890 0.3650 0.3850 22,022,612 +0.03(+7.51%)
Aug 09, 2022 0.4036 0.4100 0.3400 0.3581 35,507,008 -0.02(-6.26%)
Aug 08, 2022 0.3400 0.3890 0.3400 0.3820 37,812,448 +0.04(+13.35%)
Aug 05, 2022 0.3293 0.3408 0.3211 0.3370 17,981,352 +0.01(+2.09%)
Aug 04, 2022 0.3240 0.3499 0.3229 0.3301 21,260,688 +0.01(+3.16%)
Aug 03, 2022 0.2957 0.3240 0.2950 0.3200 21,484,380 +0.03(+10.34%)
Aug 02, 2022 0.2725 0.2946 0.2725 0.2900 18,530,650 +0.01(+5.45%)
Aug 01, 2022 0.2568 0.2800 0.2550 0.2750 17,202,316 +0.02(+6.55%)
Jul 29, 2022 0.2539 0.2599 0.2539 0.2581 11,314,931 +0.00(+1.14%)
Jul 28, 2022 0.2603 0.2619 0.2501 0.2552 14,698,360 -0.01(-2.97%)
Jul 27, 2022 0.2500 0.2664 0.2500 0.2630 11,391,677 +0.01(+5.20%)
Jul 26, 2022 0.2500 0.2539 0.2455 0.2500 13,210,044 +0.00(+0.00%)
Jul 25, 2022 0.2556 0.2578 0.2440 0.2500 15,878,293 -0.00(-1.57%)
Jul 22, 2022 0.2668 0.2700 0.2513 0.2540 12,889,094 -0.01(-5.40%)
Jul 21, 2022 0.2689 0.2729 0.2651 0.2685 11,549,987 +0.00(+0.56%)
Jul 20, 2022 0.2588 0.2750 0.2580 0.2670 14,773,571 +0.01(+3.49%)
Jul 19, 2022 0.2565 0.2639 0.2556 0.2580 15,443,740 +0.00(+1.14%)
Jul 18, 2022 0.2574 0.2630 0.2550 0.2551 17,723,668 +0.00(+1.23%)
Jul 15, 2022 0.2630 0.2669 0.2520 0.2520 15,715,741 -0.01(-4.18%)
Jul 14, 2022 0.2500 0.2675 0.2500 0.2630 9,684,806 +0.01(+4.12%)
Jul 13, 2022 0.2500 0.2619 0.2500 0.2526 12,006,899 -0.01(-3.03%)
Jul 12, 2022 0.2737 0.2737 0.2575 0.2605 7,573,419 -0.01(-3.52%)
Jul 11, 2022 0.2558 0.2780 0.2540 0.2700 19,844,052 +0.01(+3.89%)
Jul 08, 2022 0.2606 0.2670 0.2551 0.2599 18,455,926 +0.01(+2.93%)
Jul 07, 2022 0.2467 0.2650 0.2410 0.2525 24,521,896 +0.00(+0.80%)
Jul 06, 2022 0.2323 0.2560 0.2301 0.2505 35,763,776 +0.03(+13.86%)
Jul 05, 2022 0.2089 0.2240 0.2030 0.2200 41,089,684 +0.01(+5.87%)
Jul 01, 2022 0.2179 0.2249 0.2063 0.2078 23,201,028 -0.01(-5.59%)
Jun 30, 2022 0.2219 0.2249 0.2141 0.2201 16,211,074 -0.00(-0.27%)
Jun 29, 2022 0.2520 0.2528 0.2200 0.2207 36,684,004 -0.03(-12.73%)
Jun 28, 2022 0.2532 0.2655 0.2500 0.2529 10,892,251 +0.00(+0.36%)
Jun 27, 2022 0.2500 0.2580 0.2451 0.2520 9,564,699 -0.00(-0.59%)
Jun 24, 2022 0.2440 0.2591 0.2434 0.2535 23,405,212 +0.01(+5.23%)
Jun 23, 2022 0.2399 0.2515 0.2380 0.2409 17,899,654 +0.00(+0.38%)
Jun 22, 2022 0.2331 0.2500 0.2306 0.2400 13,689,434 -0.00(-0.83%)
Jun 21, 2022 0.2480 0.2480 0.2350 0.2420 15,132,272 +0.00(+0.83%)
Jun 17, 2022 0.2300 0.2423 0.2289 0.2400 36,858,640 -0.01(-2.48%)
Jun 16, 2022 0.2420 0.2461 0.2255 0.2461 13,681,873 -0.01(-2.53%)
Jun 15, 2022 0.2412 0.2525 0.2321 0.2525 25,161,814 +0.03(+15.24%)
Jun 14, 2022 0.2400 0.2423 0.2152 0.2191 23,721,030 -0.02(-8.82%)
Jun 13, 2022 0.2359 0.2500 0.2300 0.2403 26,278,378 -0.01(-2.71%)
Jun 10, 2022 0.2650 0.2750 0.2455 0.2470 23,466,384 -0.02(-8.01%)
Jun 09, 2022 0.2712 0.2859 0.2605 0.2685 20,755,216 -0.00(-0.56%)
Jun 08, 2022 0.2663 0.2770 0.2640 0.2700 15,133,716 +0.00(+0.97%)
Jun 07, 2022 0.2526 0.2674 0.2521 0.2674 28,155,964 +0.01(+4.49%)
Jun 06, 2022 0.2488 0.2619 0.2460 0.2559 25,929,076 +0.01(+2.48%)
Jun 03, 2022 0.2580 0.2685 0.2430 0.2497 19,193,050 -0.01(-3.59%)
Jun 02, 2022 0.2410 0.2674 0.2389 0.2590 38,815,404 +0.01(+5.76%)
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.