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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1792 -0.0051 (-2.77%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 17, 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 30, 2020 0.1000 0.1101 0.0952 0.1101 18,329,872 +0.01(+10.10%)
Sep 29, 2020 0.1000 0.1000 0.1000 0.1000 17,181,932 -0.00(-2.53%)
Sep 28, 2020 0.1093 0.1100 0.1000 0.1026 33,494,378 +0.00(+4.80%)
Sep 25, 2020 0.1075 0.1130 0.0951 0.0979 95,445,592 +0.01(+5.50%)
Sep 24, 2020 0.0825 0.0938 0.0800 0.0928 33,803,352 +0.00(+3.11%)
Sep 23, 2020 0.1000 0.1000 0.0900 0.0900 32,477,916 -0.01(-5.26%)
Sep 22, 2020 0.1000 0.1004 0.0950 0.0950 25,600,252 -0.01(-5.00%)
Sep 21, 2020 0.1045 0.1140 0.0951 0.1000 80,724,000 +0.03(+42.86%)
Sep 18, 2020 0.1000 0.1022 0.0700 0.0700 27,915,600 -0.03(-29.22%)
Sep 17, 2020 0.1010 0.1079 0.0985 0.0989 26,100,072 -0.00(-2.18%)
Sep 16, 2020 0.1045 0.1045 0.1000 0.1011 25,991,400 -0.00(-4.53%)
Sep 15, 2020 0.1075 0.1081 0.1049 0.1059 21,600,872 -0.00(-4.34%)
Sep 14, 2020 0.1120 0.1120 0.1080 0.1107 16,007,817 +0.00(+2.69%)
Sep 11, 2020 0.1103 0.1110 0.1070 0.1078 17,911,100 -0.00(-2.18%)
Sep 10, 2020 0.1155 0.1185 0.1099 0.1102 18,591,420 -0.00(-0.45%)
Sep 09, 2020 0.1100 0.1131 0.1081 0.1107 17,468,992 -0.01(-6.66%)
Sep 08, 2020 0.1211 0.1245 0.1100 0.1186 27,822,380 +0.00(+3.76%)
Sep 04, 2020 0.1200 0.1220 0.1057 0.1143 21,926,002 -0.01(-6.23%)
Sep 03, 2020 0.1250 0.1319 0.1212 0.1219 36,628,272 +0.00(+2.44%)
Sep 02, 2020 0.1100 0.1279 0.1065 0.1190 44,598,312 +0.01(+9.17%)
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.