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 (%)
Jul 31, 2020 0.1604 0.1604 0.1560 0.1581 25,209,400 -0.00(-1.43%)
Jul 30, 2020 0.1620 0.1630 0.1571 0.1604 34,404,760 -0.00(-2.79%)
Jul 29, 2020 0.1660 0.1749 0.1638 0.1650 42,713,444 -0.00(-0.54%)
Jul 28, 2020 0.1640 0.1670 0.1627 0.1659 26,796,052 +0.00(+0.85%)
Jul 27, 2020 0.1650 0.1753 0.1605 0.1645 36,683,256 -0.00(-0.30%)
Jul 24, 2020 0.1650 0.1678 0.1620 0.1650 36,950,300 -0.00(-2.54%)
Jul 23, 2020 0.1814 0.1814 0.1654 0.1693 64,811,448 -0.02(-8.49%)
Jul 22, 2020 0.1960 0.1960 0.1720 0.1850 173,170,928 +0.02(+13.50%)
Jul 21, 2020 0.1635 0.1638 0.1600 0.1630 90,228,776 -0.00(-0.73%)
Jul 20, 2020 0.1656 0.1661 0.1600 0.1642 35,775,500 +0.00(+0.92%)
Jul 17, 2020 0.1610 0.1670 0.1570 0.1627 34,735,700 +0.00(+1.31%)
Jul 16, 2020 0.1575 0.1640 0.1526 0.1606 39,929,880 +0.01(+3.21%)
Jul 15, 2020 0.1550 0.1589 0.1525 0.1556 28,483,722 -0.00(-1.21%)
Jul 14, 2020 0.1580 0.1586 0.1450 0.1575 49,470,532 -0.00(-0.13%)
Jul 13, 2020 0.1650 0.1660 0.1551 0.1577 63,333,008 -0.01(-6.19%)
Jul 10, 2020 0.1710 0.1710 0.1660 0.1681 44,008,700 -0.00(-1.70%)
Jul 09, 2020 0.1785 0.1785 0.1700 0.1710 45,834,976 -0.01(-3.12%)
Jul 08, 2020 0.1800 0.1800 0.1730 0.1765 52,496,096 -0.00(-0.56%)
Jul 07, 2020 0.1730 0.1785 0.1660 0.1775 69,268,352 +0.01(+3.20%)
Jul 06, 2020 0.1786 0.1786 0.1700 0.1720 70,102,872 +0.00(+2.38%)
Jul 02, 2020 0.1600 0.1800 0.1550 0.1680 287,550,208 -0.06(-25.20%)
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.