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 (%)
Apr 30, 2020 0.1706 0.1890 0.1680 0.1700 21,077,248 -0.01(-5.29%)
Apr 29, 2020 0.1899 0.2000 0.1755 0.1795 39,801,912 -0.03(-13.91%)
Apr 28, 2020 0.1679 0.2278 0.1580 0.2085 131,196,864 +0.04(+27.13%)
Apr 27, 2020 0.1550 0.1750 0.1550 0.1640 29,068,512 +0.01(+5.81%)
Apr 24, 2020 0.1500 0.1550 0.1481 0.1550 9,633,900 +0.00(+1.24%)
Apr 23, 2020 0.1550 0.1559 0.1475 0.1531 9,217,443 +0.00(+0.07%)
Apr 22, 2020 0.1550 0.1650 0.1420 0.1530 18,653,938 -0.00(-0.46%)
Apr 21, 2020 0.1760 0.1760 0.1515 0.1537 25,073,016 +0.01(+3.78%)
Apr 20, 2020 0.1585 0.1588 0.1400 0.1481 14,945,476 -0.01(-8.30%)
Apr 17, 2020 0.1470 0.2100 0.1370 0.1615 79,055,000 +0.02(+12.23%)
Apr 16, 2020 0.1270 0.1480 0.1250 0.1439 27,543,452 +0.02(+11.98%)
Apr 15, 2020 0.1320 0.1330 0.1220 0.1285 6,730,689 -0.01(-4.10%)
Apr 14, 2020 0.1390 0.1390 0.1310 0.1340 7,305,316 -0.00(-3.11%)
Apr 13, 2020 0.1400 0.1400 0.1310 0.1383 8,909,328 +0.00(+2.44%)
Apr 09, 2020 0.1400 0.1400 0.1300 0.1350 14,024,600 -0.00(-2.32%)
Apr 08, 2020 0.1127 0.1400 0.1100 0.1382 52,848,696 -0.03(-17.44%)
Apr 07, 2020 0.1700 0.1700 0.1560 0.1674 3,975,698 -0.00(-0.77%)
Apr 06, 2020 0.1749 0.1820 0.1665 0.1687 3,746,093 +0.01(+3.12%)
Apr 03, 2020 0.1750 0.1750 0.1550 0.1636 1,867,400 -0.00(-0.79%)
Apr 02, 2020 0.1750 0.1800 0.1550 0.1649 2,224,141 +0.00(+1.23%)
Apr 01, 2020 0.2000 0.2000 0.1600 0.1629 3,674,627 -0.03(-14.13%)
Mar 31, 2020 0.2100 0.2150 0.1830 0.1897 4,361,557 -0.02(-10.86%)
Mar 30, 2020 0.1683 0.2400 0.1606 0.2128 17,942,104 +0.04(+26.44%)
Mar 27, 2020 0.1685 0.1730 0.1580 0.1683 2,428,000 +0.00(+0.18%)
Mar 26, 2020 0.1603 0.1850 0.1603 0.1680 3,131,901 +0.01(+5.00%)
Mar 25, 2020 0.1600 0.1700 0.1600 0.1600 2,568,936 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1800 0.1500 0.1600 2,875,032 +0.01(+6.67%)
Mar 23, 2020 0.1600 0.1600 0.1400 0.1500 2,170,484 -0.00(-2.53%)
Mar 20, 2020 0.1450 0.1700 0.1400 0.1539 2,632,800 -0.01(-3.51%)
Mar 19, 2020 0.1600 0.1630 0.1315 0.1595 2,951,878 +0.01(+6.33%)
Mar 18, 2020 0.1800 0.1800 0.1500 0.1500 3,355,153 -0.01(-8.87%)
Mar 17, 2020 0.1850 0.1850 0.1560 0.1646 2,469,017 -0.01(-3.18%)
Mar 16, 2020 0.1600 0.1919 0.1512 0.1700 3,692,817 +0.01(+6.18%)
Mar 13, 2020 0.1900 0.2049 0.1600 0.1601 6,976,200 -0.02(-11.74%)
Mar 12, 2020 0.1806 0.1969 0.1730 0.1814 4,137,259 -0.03(-13.62%)
Mar 11, 2020 0.2300 0.2500 0.2000 0.2100 6,927,454 -0.04(-17.26%)
Mar 10, 2020 0.2240 0.2970 0.2126 0.2538 18,124,628 +0.04(+20.68%)
Mar 09, 2020 0.2305 0.2420 0.2000 0.2103 4,715,370 -0.05(-18.46%)
Mar 06, 2020 0.3000 0.3000 0.2510 0.2579 8,013,700 -0.01(-5.25%)
Mar 05, 2020 0.2401 0.3098 0.2350 0.2722 13,067,461 +0.01(+4.69%)
Mar 04, 2020 0.2600 0.2700 0.2200 0.2600 6,952,383 -0.02(-7.14%)
Mar 03, 2020 0.2200 0.3400 0.2100 0.2800 27,226,162 +0.08(+36.59%)
Mar 02, 2020 0.2000 0.2198 0.1912 0.2050 3,348,350 -0.02(-6.82%)
Feb 28, 2020 0.2399 0.2399 0.2000 0.2200 8,667,500 -0.03(-11.96%)
Feb 27, 2020 0.1650 0.2850 0.1500 0.2499 20,022,836 +0.05(+23.04%)
Feb 26, 2020 0.2200 0.2395 0.2000 0.2031 7,799,940 -0.05(-18.76%)
Feb 25, 2020 0.2750 0.2750 0.2166 0.2500 9,028,941 -0.03(-10.71%)
Feb 24, 2020 0.2800 0.3000 0.2355 0.2800 10,439,899 -0.03(-9.68%)
Feb 21, 2020 0.4200 0.4450 0.2903 0.3100 38,806,900 -0.03(-8.66%)
Feb 20, 2020 0.2200 0.4990 0.2150 0.3394 93,654,184 +0.10(+41.42%)
Feb 19, 2020 0.1635 0.2749 0.1450 0.2400 70,852,296 +0.11(+79.64%)
Feb 18, 2020 0.1333 0.1350 0.1250 0.1336 21,119,634 +0.01(+8.00%)
Feb 14, 2020 0.1254 0.1299 0.1227 0.1237 11,607,100 -0.01(-4.11%)
Feb 13, 2020 0.1299 0.1299 0.1200 0.1290 8,120,051 +0.00(+2.95%)
Feb 12, 2020 0.1360 0.1400 0.1225 0.1253 6,019,817 -0.07(-35.74%)
Feb 11, 2020 0.2160 0.2160 0.1812 0.1950 1,006,389 +0.02(+13.17%)
Feb 10, 2020 0.1750 0.1800 0.1721 0.1723 245,934 +0.00(+0.06%)
Feb 07, 2020 0.2000 0.2000 0.1715 0.1722 654,200 -0.02(-11.47%)
Feb 06, 2020 0.2000 0.2000 0.1902 0.1945 221,808 -0.01(-2.75%)
Feb 05, 2020 0.2000 0.2100 0.1900 0.2000 496,223 -0.00(-0.30%)
Feb 04, 2020 0.2210 0.2210 0.1900 0.2006 706,686 -0.02(-8.82%)
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.