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 (%)
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%)
Jul 01, 2020 0.2280 0.2390 0.2200 0.2246 104,782,272 -0.01(-5.59%)
Jun 30, 2020 0.2540 0.2550 0.2250 0.2379 86,697,848 -0.02(-9.20%)
Jun 29, 2020 0.2450 0.2670 0.2300 0.2620 165,821,664 +0.02(+8.00%)
Jun 26, 2020 0.2450 0.2747 0.2200 0.2426 221,887,600 +0.01(+4.57%)
Jun 25, 2020 0.1975 0.2480 0.1960 0.2320 242,716,656 +0.04(+22.11%)
Jun 24, 2020 0.2049 0.2250 0.1900 0.1900 52,896,552 -0.02(-9.52%)
Jun 23, 2020 0.2000 0.2120 0.1970 0.2100 32,495,768 -0.01(-2.37%)
Jun 22, 2020 0.1990 0.2151 0.1898 0.2151 19,941,920 +0.03(+13.33%)
Jun 19, 2020 0.2000 0.2030 0.1898 0.1898 25,085,800 -0.03(-13.73%)
Jun 18, 2020 0.2120 0.2200 0.1968 0.2200 31,474,684 +0.00(+0.00%)
Jun 17, 2020 0.2050 0.2200 0.1950 0.2200 60,300,896 +0.03(+15.79%)
Jun 16, 2020 0.1960 0.1962 0.1880 0.1900 24,213,492 -0.00(-0.31%)
Jun 15, 2020 0.1800 0.1970 0.1785 0.1906 24,003,524 +0.00(+2.64%)
Jun 12, 2020 0.1984 0.1989 0.1801 0.1857 23,229,700 -0.00(-1.64%)
Jun 11, 2020 0.1820 0.2149 0.1808 0.1888 45,754,092 -0.02(-8.31%)
Jun 10, 2020 0.2090 0.2300 0.2000 0.2059 97,599,896 +0.01(+5.05%)
Jun 09, 2020 0.2040 0.2049 0.1820 0.1960 40,042,872 -0.00(-1.71%)
Jun 08, 2020 0.1848 0.2098 0.1760 0.1994 83,953,192 +0.02(+13.94%)
Jun 05, 2020 0.1703 0.1800 0.1680 0.1750 46,922,100 +0.01(+3.00%)
Jun 04, 2020 0.1720 0.1720 0.1650 0.1699 38,971,848 -0.01(-3.47%)
Jun 03, 2020 0.1800 0.1800 0.1660 0.1760 68,437,808 +0.01(+8.64%)
Jun 02, 2020 0.1690 0.1690 0.1600 0.1620 58,329,588 +0.00(+0.12%)
Jun 01, 2020 0.1645 0.1657 0.1600 0.1618 29,582,992 +0.00(+2.60%)
May 29, 2020 0.1600 0.1620 0.1540 0.1577 33,669,300 -0.00(-1.07%)
May 28, 2020 0.1705 0.1730 0.1550 0.1594 65,640,088 -0.00(-2.33%)
May 27, 2020 0.1460 0.1652 0.1438 0.1632 219,770,720 -0.05(-22.58%)
May 26, 2020 0.2101 0.2200 0.2050 0.2108 13,427,225 -0.00(-1.86%)
May 22, 2020 0.2200 0.2205 0.2000 0.2148 14,608,300 -0.01(-3.59%)
May 21, 2020 0.2404 0.2460 0.2163 0.2228 25,770,394 +0.00(+0.59%)
May 20, 2020 0.2290 0.2298 0.2110 0.2215 26,061,528 -0.00(-1.77%)
May 19, 2020 0.2205 0.2370 0.2150 0.2255 10,878,408 +0.01(+2.50%)
May 18, 2020 0.2100 0.2300 0.2100 0.2200 13,602,211 -0.01(-4.76%)
May 15, 2020 0.2300 0.2345 0.2201 0.2310 18,041,500 -0.01(-3.55%)
May 14, 2020 0.2360 0.2480 0.2230 0.2395 12,356,268 -0.01(-3.51%)
May 13, 2020 0.2629 0.2665 0.2350 0.2482 23,325,820 -0.02(-7.73%)
May 12, 2020 0.2432 0.2880 0.2300 0.2690 59,427,624 +0.02(+9.39%)
May 11, 2020 0.2448 0.2800 0.2400 0.2459 38,163,628 +0.01(+4.77%)
May 08, 2020 0.3290 0.3550 0.2249 0.2347 130,816,400 -0.04(-13.07%)
May 07, 2020 0.2100 0.2800 0.2000 0.2700 180,300,112 +0.07(+35.41%)
May 06, 2020 0.1950 0.2099 0.1850 0.1994 20,588,878 +0.01(+6.63%)
May 05, 2020 0.2288 0.2300 0.1870 0.1870 46,222,156 -0.00(-2.30%)
May 04, 2020 0.1800 0.2030 0.1705 0.1914 55,883,296 +0.02(+8.81%)
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.