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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1325 +0.0024 (+1.84%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Sep 28, 2018 1.990 2.020 1.870 1.870 32,100 -0.14(-6.97%)
Sep 27, 2018 2.020 2.020 1.899 2.010 18,776 +0.02(+1.01%)
Sep 26, 2018 2.010 2.020 1.970 1.990 8,609 -0.01(-0.50%)
Sep 25, 2018 2.020 2.060 1.983 2.000 17,616 +0.10(+5.26%)
Sep 24, 2018 2.030 2.100 1.900 1.900 23,168 -0.15(-7.32%)
Sep 21, 2018 1.810 2.080 1.810 2.050 218,200 +0.18(+9.63%)
Sep 20, 2018 2.100 2.100 1.860 1.870 27,965 +0.06(+3.31%)
Sep 19, 2018 2.000 2.010 1.810 1.810 44,989 -0.19(-9.50%)
Sep 18, 2018 2.060 2.100 2.000 2.000 19,157 -0.03(-1.48%)
Sep 17, 2018 2.120 2.120 2.000 2.030 33,161 +0.03(+1.50%)
Sep 14, 2018 2.080 2.100 2.000 2.000 19,700 -0.09(-4.31%)
Sep 13, 2018 2.200 2.200 2.050 2.090 11,099 -0.09(-4.13%)
Sep 12, 2018 2.160 2.200 2.160 2.180 26,588 +0.00(+0.00%)
Sep 11, 2018 2.170 2.200 2.100 2.180 19,153 -0.02(-0.91%)
Sep 10, 2018 2.230 2.250 2.160 2.200 22,409 +0.00(+0.00%)
Sep 07, 2018 2.010 2.400 2.010 2.200 201,600 +0.13(+6.28%)
Sep 06, 2018 2.080 2.130 2.060 2.070 8,253 -0.02(-0.96%)
Sep 05, 2018 2.110 2.130 2.080 2.090 12,222 -0.03(-1.42%)
Sep 04, 2018 2.120 2.150 2.050 2.120 12,621 -0.01(-0.47%)
Aug 31, 2018 2.130 2.130 2.130 0 -0.06(-2.74%)
Aug 30, 2018 2.170 2.200 2.170 2.190 39,487 +0.01(+0.46%)
Aug 29, 2018 2.200 2.200 2.170 2.180 38,385 +0.00(+0.00%)
Aug 28, 2018 2.130 2.200 2.100 2.180 19,802 +0.06(+2.83%)
Aug 27, 2018 2.150 2.170 2.080 2.120 28,714 -0.05(-2.30%)
Aug 24, 2018 2.160 2.170 2.140 2.170 19,100 +0.00(+0.00%)
Aug 23, 2018 2.200 2.200 2.150 2.170 25,070 -0.04(-1.81%)
Aug 22, 2018 2.250 2.250 2.180 2.210 48,331 +0.01(+0.45%)
Aug 21, 2018 2.190 2.200 2.170 2.200 51,592 +0.01(+0.46%)
Aug 20, 2018 2.180 2.200 2.178 2.190 23,069 +0.04(+1.86%)
Aug 17, 2018 2.070 2.185 2.070 2.150 15,300 -0.03(-1.38%)
Aug 16, 2018 2.130 2.180 2.040 2.180 44,619 +0.08(+3.81%)
Aug 15, 2018 2.150 2.150 2.100 2.100 9,319 -0.05(-2.33%)
Aug 14, 2018 2.000 2.150 2.000 2.150 9,559 +0.04(+1.90%)
Aug 13, 2018 2.140 2.150 2.110 2.110 7,318 +0.00(+0.00%)
Aug 10, 2018 2.150 2.180 2.110 2.110 4,600 -0.09(-4.09%)
Aug 09, 2018 2.160 2.200 2.000 2.200 10,335 +0.02(+0.92%)
Aug 08, 2018 2.180 2.200 2.130 2.180 9,565 -0.01(-0.46%)
Aug 07, 2018 2.200 2.270 2.136 2.190 19,659 -0.01(-0.45%)
Aug 06, 2018 2.050 2.210 2.030 2.200 11,723 +0.09(+4.27%)
Aug 03, 2018 2.150 2.190 2.000 2.110 45,800 -0.02(-0.94%)
Aug 02, 2018 2.180 2.215 2.060 2.130 26,471 +0.00(+0.00%)
Aug 01, 2018 2.160 2.240 2.100 2.130 12,464 -0.02(-0.93%)
Jul 31, 2018 2.270 2.270 2.150 2.150 25,051 -0.07(-3.15%)
Jul 30, 2018 2.140 2.240 2.100 2.220 13,068 +0.10(+4.72%)
Jul 27, 2018 2.290 2.290 2.120 2.120 23,300 -0.15(-6.61%)
Jul 26, 2018 2.280 2.280 2.230 2.270 14,378 +0.02(+0.89%)
Jul 25, 2018 2.270 2.280 2.220 2.250 27,787 -0.04(-1.75%)
Jul 24, 2018 2.230 2.300 2.172 2.290 45,331 +0.01(+0.44%)
Jul 23, 2018 2.170 2.300 2.170 2.280 21,934 +0.03(+1.33%)
Jul 20, 2018 2.190 2.330 2.130 2.250 32,853 +0.06(+2.74%)
Jul 19, 2018 2.130 2.210 2.090 2.190 13,350 +0.07(+3.30%)
Jul 18, 2018 2.190 2.400 2.091 2.120 14,846 -0.09(-4.07%)
Jul 17, 2018 2.280 2.330 2.150 2.210 22,616 -0.05(-2.21%)
Jul 16, 2018 2.190 2.300 2.190 2.260 185,624 +0.01(+0.44%)
Jul 13, 2018 2.220 2.270 2.220 2.250 26,693 +0.01(+0.45%)
Jul 12, 2018 2.290 2.290 2.090 2.240 17,701 +0.00(+0.00%)
Jul 11, 2018 2.150 2.280 2.090 2.240 18,185 +0.08(+3.70%)
Jul 10, 2018 2.180 2.218 2.130 2.160 18,947 +0.03(+1.41%)
Jul 09, 2018 2.100 2.140 2.081 2.130 11,383 +0.03(+1.43%)
Jul 06, 2018 2.230 2.290 2.050 2.100 29,155 -0.11(-4.98%)
Jul 05, 2018 2.280 2.290 2.180 2.210 17,619 -0.06(-2.64%)
Jul 03, 2018 2.270 2.270 2.270 0 +0.05(+2.25%)
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.