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, 2018 2.000 2.000 1.950 1.970 6,656 -0.03(-1.50%)
Apr 27, 2018 1.948 2.000 1.930 2.000 8,674 +0.03(+1.52%)
Apr 26, 2018 1.991 2.000 1.950 1.970 1,138 +0.04(+2.07%)
Apr 25, 2018 1.940 2.000 1.890 1.930 6,381 -0.02(-1.03%)
Apr 24, 2018 1.980 2.000 1.860 1.950 11,366 +0.03(+1.56%)
Apr 23, 2018 2.000 2.020 1.860 1.920 64,846 -0.08(-4.00%)
Apr 20, 2018 1.860 2.000 1.860 2.000 13,954 +0.01(+0.50%)
Apr 19, 2018 2.000 2.020 1.930 1.990 9,583 +0.00(+0.00%)
Apr 18, 2018 2.040 2.040 1.990 1.990 5,974 +0.00(+0.00%)
Apr 17, 2018 1.950 2.030 1.950 1.990 7,584 -0.01(-0.50%)
Apr 16, 2018 2.100 2.100 2.000 2.000 9,052 -0.02(-0.99%)
Apr 13, 2018 2.000 2.090 1.971 2.020 14,641 +0.01(+0.50%)
Apr 12, 2018 2.000 2.030 1.949 2.010 23,079 +0.00(+0.00%)
Apr 11, 2018 2.130 2.180 2.000 2.010 27,880 -0.13(-6.07%)
Apr 10, 2018 2.140 2.600 2.117 2.140 38,006 +0.00(+0.00%)
Apr 09, 2018 2.130 2.140 2.011 2.140 7,221 +0.00(+0.00%)
Apr 06, 2018 2.200 2.200 2.081 2.140 14,069 +0.05(+2.39%)
Apr 05, 2018 2.120 2.120 2.090 2.090 8,729 +0.00(+0.00%)
Apr 04, 2018 2.120 2.120 1.820 2.090 17,365 +0.04(+1.95%)
Apr 03, 2018 2.200 2.200 2.020 2.050 12,246 +0.03(+1.49%)
Apr 02, 2018 2.100 2.150 2.020 2.020 14,708 -0.18(-8.18%)
Mar 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 28, 2018 2.200 2.200 2.140 2.200 20,363 +0.00(+0.00%)
Mar 27, 2018 2.150 2.200 2.150 2.200 8,739 +0.00(+0.00%)
Mar 26, 2018 2.110 2.200 2.065 2.200 10,752 +0.01(+0.46%)
Mar 23, 2018 2.100 2.200 2.015 2.190 8,536 +0.09(+4.29%)
Mar 22, 2018 2.050 2.200 2.050 2.100 21,373 -0.10(-4.55%)
Mar 21, 2018 2.070 2.200 2.020 2.200 10,008 +0.13(+6.28%)
Mar 20, 2018 2.110 2.200 2.070 2.070 18,333 +0.01(+0.49%)
Mar 19, 2018 1.850 2.110 1.850 2.060 10,233 -0.04(-1.90%)
Mar 16, 2018 1.940 2.100 1.940 2.100 4,307 +0.00(+0.00%)
Mar 15, 2018 2.090 2.116 1.950 2.100 8,852 +0.03(+1.45%)
Mar 14, 2018 2.120 2.120 2.070 2.070 5,543 +0.00(+0.00%)
Mar 13, 2018 2.120 2.120 1.940 2.070 14,864 +0.06(+2.99%)
Mar 12, 2018 2.090 2.090 2.010 2.010 7,092 -0.04(-1.95%)
Mar 09, 2018 2.000 2.100 1.934 2.050 19,018 +0.05(+2.50%)
Mar 08, 2018 2.000 2.000 1.750 2.000 69,914 +0.00(+0.01%)
Mar 07, 2018 1.970 2.000 1.970 2.000 14,210 -0.10(-4.77%)
Mar 06, 2018 2.010 2.100 1.950 2.100 22,318 +0.00(+0.00%)
Mar 05, 2018 2.100 2.100 2.040 2.100 14,936 +0.02(+0.96%)
Mar 02, 2018 2.100 2.100 2.050 2.080 5,460 -0.02(-0.95%)
Mar 01, 2018 2.100 2.100 2.010 2.100 20,931 +0.00(+0.00%)
Feb 28, 2018 2.090 2.100 1.960 2.100 6,752 +0.00(+0.00%)
Feb 27, 2018 2.080 2.100 2.080 2.100 6,216 +0.07(+3.45%)
Feb 26, 2018 2.000 2.130 1.997 2.030 61,754 -0.03(-1.46%)
Feb 23, 2018 2.260 2.270 1.990 2.060 30,798 -0.10(-4.63%)
Feb 22, 2018 2.090 2.250 2.010 2.160 24,198 +0.09(+4.35%)
Feb 21, 2018 2.150 2.150 2.020 2.070 7,867 -0.08(-3.72%)
Feb 20, 2018 2.115 2.150 2.100 2.150 5,403 +0.02(+0.94%)
Feb 16, 2018 2.130 2.130 2.130 0 -0.12(-5.33%)
Feb 15, 2018 2.000 2.250 2.000 2.250 8,857 +0.26(+13.07%)
Feb 14, 2018 2.000 2.000 1.940 1.990 13,272 -0.01(-0.50%)
Feb 13, 2018 2.310 1.990 2.000 16,077 -0.10(-4.76%)
Feb 12, 2018 1.990 2.330 1.990 2.100 17,047 +0.13(+6.84%)
Feb 09, 2018 2.000 2.000 1.950 1.966 13,140 -0.03(-1.72%)
Feb 08, 2018 1.980 2.000 1.960 2.000 8,647 +0.01(+0.50%)
Feb 07, 2018 2.000 2.000 1.910 1.990 18,526 +0.02(+1.02%)
Feb 06, 2018 1.970 2.000 1.950 1.970 27,437 -0.03(-1.50%)
Feb 05, 2018 2.000 2.000 1.975 2.000 5,969 +0.01(+0.50%)
Feb 02, 2018 2.000 2.000 1.950 1.990 24,040 -0.09(-4.33%)
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.