Skip to main content

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1459 +0.0019 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.4000 0.4100 0.3640 0.3718 43,695 +0.00(+1.17%)
Sep 27, 2019 0.3850 0.4100 0.3618 0.3675 114,400 +0.01(+1.58%)
Sep 26, 2019 0.4200 0.4361 0.3618 0.3618 80,541 -0.03(-7.85%)
Sep 25, 2019 0.4010 0.4010 0.3500 0.3926 180,899 +0.04(+10.90%)
Sep 24, 2019 0.4000 0.4140 0.3500 0.3540 106,088 -0.02(-4.45%)
Sep 23, 2019 0.3880 0.3884 0.3705 0.3705 35,222 -0.02(-4.61%)
Sep 20, 2019 0.4158 0.4410 0.3871 0.3884 117,200 -0.02(-4.57%)
Sep 19, 2019 0.4000 0.4200 0.4000 0.4070 22,360 +0.00(+0.00%)
Sep 18, 2019 0.4400 0.4439 0.4070 0.4070 74,071 -0.01(-1.21%)
Sep 17, 2019 0.4500 0.4500 0.4000 0.4120 62,631 -0.01(-2.04%)
Sep 16, 2019 0.4350 0.4590 0.4000 0.4206 137,825 -0.01(-3.31%)
Sep 13, 2019 0.4500 0.4600 0.4350 0.4350 62,500 -0.02(-3.33%)
Sep 12, 2019 0.4350 0.4500 0.4250 0.4500 57,657 +0.00(+1.10%)
Sep 11, 2019 0.3982 0.4600 0.3982 0.4451 162,189 +0.07(+17.35%)
Sep 10, 2019 0.4400 0.4400 0.3793 0.3793 139,809 -0.05(-12.66%)
Sep 09, 2019 0.4300 0.4600 0.4153 0.4343 123,737 +0.01(+3.38%)
Sep 06, 2019 0.4290 0.4550 0.4120 0.4201 119,200 +0.01(+1.97%)
Sep 05, 2019 0.4300 0.4900 0.4050 0.4120 342,451 +0.02(+4.97%)
Sep 04, 2019 0.3902 0.4000 0.3802 0.3925 85,186 +0.02(+4.22%)
Sep 03, 2019 0.3900 0.4000 0.3567 0.3766 169,898 +0.01(+2.39%)
Aug 30, 2019 0.3357 0.3800 0.3300 0.3678 38,800 +0.02(+5.00%)
Aug 29, 2019 0.3406 0.3618 0.3406 0.3503 30,877 +0.02(+6.15%)
Aug 28, 2019 0.3570 0.3570 0.3300 0.3300 95,816 -0.01(-2.94%)
Aug 27, 2019 0.3400 0.3600 0.3300 0.3400 38,435 -0.02(-5.56%)
Aug 26, 2019 0.3540 0.3679 0.3000 0.3600 328,440 +0.01(+2.13%)
Aug 23, 2019 0.3690 0.4200 0.3500 0.3525 793,300 -0.02(-4.73%)
Aug 22, 2019 0.3200 0.3700 0.3201 0.3700 318,672 +0.06(+19.90%)
Aug 21, 2019 0.3000 0.3450 0.2940 0.3086 402,413 +0.02(+6.38%)
Aug 20, 2019 0.2800 0.2940 0.2790 0.2901 285,062 +0.03(+9.84%)
Aug 19, 2019 0.3000 0.3000 0.2550 0.2641 89,239 +0.01(+2.72%)
Aug 16, 2019 0.2610 0.2788 0.2550 0.2571 118,400 -0.01(-2.32%)
Aug 15, 2019 0.2635 0.2830 0.2510 0.2632 106,484 +0.01(+4.86%)
Aug 14, 2019 0.2500 0.2600 0.2500 0.2510 43,071 +0.00(+0.40%)
Aug 13, 2019 0.2500 0.2506 0.2500 0.2500 15,610 +0.00(+0.00%)
Aug 12, 2019 0.2500 0.2500 0.2500 0.2500 116,873 +0.00(+0.00%)
Aug 09, 2019 0.2500 0.2509 0.2496 0.2500 44,100 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2509 0.2500 0.2500 109,134 +0.00(+0.00%)
Aug 07, 2019 0.2600 0.2600 0.2500 0.2500 56,361 -0.00(-0.04%)
Aug 06, 2019 0.2640 0.2640 0.2500 0.2501 80,663 +0.00(+0.04%)
Aug 05, 2019 0.2700 0.2700 0.2500 0.2500 450,613 -0.01(-4.65%)
Aug 02, 2019 0.2610 0.2700 0.2500 0.2622 240,600 +0.00(+0.77%)
Aug 01, 2019 0.2500 0.2671 0.2500 0.2602 49,559 +0.00(+0.00%)
Jul 31, 2019 0.2570 0.2700 0.2503 0.2602 134,981 -0.00(-0.76%)
Jul 30, 2019 0.2550 0.2700 0.2500 0.2622 187,741 +0.01(+2.82%)
Jul 29, 2019 0.2500 0.2580 0.2500 0.2550 56,052 +0.00(+1.96%)
Jul 26, 2019 0.2600 0.2600 0.2500 0.2501 87,900 -0.01(-2.53%)
Jul 25, 2019 0.2500 0.2900 0.2500 0.2566 613,127 +0.01(+2.52%)
Jul 24, 2019 0.2500 0.2590 0.2500 0.2503 29,227 +0.00(+0.12%)
Jul 23, 2019 0.2500 0.2600 0.2500 0.2500 69,115 +0.00(+0.00%)
Jul 22, 2019 0.2500 0.2714 0.2500 0.2500 273,060 +0.00(+0.00%)
Jul 19, 2019 0.2511 0.2570 0.2500 0.2500 168,100 +0.00(+0.00%)
Jul 18, 2019 0.2540 0.2580 0.2500 0.2500 42,713 +0.00(+0.00%)
Jul 17, 2019 0.2500 0.2779 0.2500 0.2500 100,440 -0.00(-0.83%)
Jul 16, 2019 0.2580 0.2596 0.2500 0.2521 31,866 +0.00(+0.84%)
Jul 15, 2019 0.2600 0.2800 0.2500 0.2500 177,408 -0.00(-1.38%)
Jul 12, 2019 0.2560 0.2656 0.2531 0.2535 99,800 +0.00(+0.20%)
Jul 11, 2019 0.2500 0.2800 0.2500 0.2530 159,742 +0.00(+1.20%)
Jul 10, 2019 0.2570 0.2570 0.2500 0.2500 107,914 +0.00(+0.00%)
Jul 09, 2019 0.2500 0.2570 0.2500 0.2500 181,552 -0.00(-0.16%)
Jul 08, 2019 0.2500 0.2625 0.2405 0.2504 70,498 +0.00(+0.16%)
Jul 05, 2019 0.2600 0.2605 0.2451 0.2500 474,200 -0.00(-1.57%)
Jul 03, 2019 0.2200 0.2800 0.2150 0.2540 1,191,000 +0.03(+13.90%)
Jul 02, 2019 0.2150 0.2298 0.2140 0.2230 506,735 +0.01(+5.59%)
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.