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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1330 +0.0029 (+2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.