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, 2019 0.3200 0.3200 0.2890 0.2954 55,900 -0.01(-3.15%)
May 30, 2019 0.2920 0.3160 0.2920 0.3050 84,577 +0.00(+1.33%)
May 29, 2019 0.2984 0.3290 0.2760 0.3010 247,709 +0.00(+0.33%)
May 28, 2019 0.3000 0.3025 0.2900 0.3000 142,102 +0.00(+1.66%)
May 24, 2019 0.2650 0.3000 0.2550 0.2951 132,800 +0.03(+11.27%)
May 23, 2019 0.2992 0.3008 0.2650 0.2652 82,304 -0.04(-11.84%)
May 22, 2019 0.2810 0.3095 0.2770 0.3008 223,327 -0.00(-1.38%)
May 21, 2019 0.2659 0.3095 0.2655 0.3050 237,323 +0.03(+12.96%)
May 20, 2019 0.2751 0.2823 0.2600 0.2700 65,668 -0.01(-1.85%)
May 17, 2019 0.2785 0.2843 0.2705 0.2751 88,200 -0.01(-5.14%)
May 16, 2019 0.3000 0.2970 0.2750 0.2900 79,340 +0.01(+1.75%)
May 15, 2019 0.3070 0.3090 0.2805 0.2850 135,593 -0.02(-7.77%)
May 14, 2019 0.3010 0.3090 0.3000 0.3090 220,461 +0.01(+3.00%)
May 13, 2019 0.3400 0.3389 0.2955 0.3000 197,693 -0.03(-8.17%)
May 10, 2019 0.3000 0.3300 0.2855 0.3267 407,700 +0.02(+6.69%)
May 09, 2019 0.3183 0.3268 0.3000 0.3062 202,374 -0.01(-3.41%)
May 08, 2019 0.3301 0.3395 0.3100 0.3170 384,355 -0.00(-1.46%)
May 07, 2019 0.3382 0.3410 0.3205 0.3217 76,868 -0.02(-5.38%)
May 06, 2019 0.3395 0.3435 0.3251 0.3400 222,120 -0.00(-1.02%)
May 03, 2019 0.3540 0.3698 0.3328 0.3435 67,000 -0.00(-0.12%)
May 02, 2019 0.3840 0.3840 0.3310 0.3439 266,713 -0.04(-11.39%)
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.