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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1361 -0.0228 (-14.35%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 0.3417 0.4500 0.3302 0.4205 1,507,403 +0.07(+20.87%)
Apr 29, 2019 0.3330 0.3500 0.3005 0.3479 261,790 +0.02(+5.42%)
Apr 26, 2019 0.3400 0.3490 0.3200 0.3300 53,400 -0.00(-0.90%)
Apr 25, 2019 0.3570 0.3570 0.3320 0.3330 80,150 -0.03(-7.76%)
Apr 24, 2019 0.3434 0.3610 0.3350 0.3610 113,473 -0.01(-2.43%)
Apr 23, 2019 0.3600 0.3700 0.3300 0.3700 204,330 +0.01(+2.01%)
Apr 22, 2019 0.3317 0.3689 0.3210 0.3627 311,011 +0.02(+6.68%)
Apr 18, 2019 0.3120 0.3505 0.3120 0.3400 237,100 +0.03(+9.11%)
Apr 17, 2019 0.3301 0.3500 0.3060 0.3116 212,145 -0.02(-5.60%)
Apr 16, 2019 0.3270 0.3380 0.3200 0.3301 146,117 +0.01(+3.16%)
Apr 15, 2019 0.3500 0.3600 0.3100 0.3200 277,939 -0.03(-7.81%)
Apr 12, 2019 0.3300 0.3700 0.3155 0.3471 753,300 +0.03(+10.02%)
Apr 11, 2019 0.3300 0.3300 0.3100 0.3155 65,894 -0.01(-4.39%)
Apr 10, 2019 0.3288 0.3300 0.3212 0.3300 177,390 +0.01(+3.13%)
Apr 09, 2019 0.3440 0.3440 0.3150 0.3200 109,832 -0.01(-3.03%)
Apr 08, 2019 0.3600 0.3760 0.3300 0.3300 233,399 -0.02(-6.22%)
Apr 05, 2019 0.2967 0.3800 0.2967 0.3519 513,200 +0.06(+18.60%)
Apr 04, 2019 0.3216 0.3216 0.2801 0.2967 187,010 -0.02(-6.67%)
Apr 03, 2019 0.2980 0.3220 0.2970 0.3179 145,074 +0.02(+7.04%)
Apr 02, 2019 0.3192 0.3240 0.2831 0.2970 375,722 -0.02(-6.49%)
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.