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, 2018 2.270 2.270 2.150 2.150 25,051 -0.07(-3.15%)
Jul 30, 2018 2.140 2.240 2.100 2.220 13,068 +0.10(+4.72%)
Jul 27, 2018 2.290 2.290 2.120 2.120 23,300 -0.15(-6.61%)
Jul 26, 2018 2.280 2.280 2.230 2.270 14,378 +0.02(+0.89%)
Jul 25, 2018 2.270 2.280 2.220 2.250 27,787 -0.04(-1.75%)
Jul 24, 2018 2.230 2.300 2.172 2.290 45,331 +0.01(+0.44%)
Jul 23, 2018 2.170 2.300 2.170 2.280 21,934 +0.03(+1.33%)
Jul 20, 2018 2.190 2.330 2.130 2.250 32,853 +0.06(+2.74%)
Jul 19, 2018 2.130 2.210 2.090 2.190 13,350 +0.07(+3.30%)
Jul 18, 2018 2.190 2.400 2.091 2.120 14,846 -0.09(-4.07%)
Jul 17, 2018 2.280 2.330 2.150 2.210 22,616 -0.05(-2.21%)
Jul 16, 2018 2.190 2.300 2.190 2.260 185,624 +0.01(+0.44%)
Jul 13, 2018 2.220 2.270 2.220 2.250 26,693 +0.01(+0.45%)
Jul 12, 2018 2.290 2.290 2.090 2.240 17,701 +0.00(+0.00%)
Jul 11, 2018 2.150 2.280 2.090 2.240 18,185 +0.08(+3.70%)
Jul 10, 2018 2.180 2.218 2.130 2.160 18,947 +0.03(+1.41%)
Jul 09, 2018 2.100 2.140 2.081 2.130 11,383 +0.03(+1.43%)
Jul 06, 2018 2.230 2.290 2.050 2.100 29,155 -0.11(-4.98%)
Jul 05, 2018 2.280 2.290 2.180 2.210 17,619 -0.06(-2.64%)
Jul 03, 2018 2.270 2.270 2.270 0 +0.05(+2.25%)
Jul 02, 2018 2.260 2.300 2.080 2.220 52,384 -0.03(-1.33%)
Jun 29, 2018 2.300 2.250 15,987 +0.02(+0.90%)
Jun 28, 2018 2.300 2.310 2.119 2.230 128,163 -0.05(-2.19%)
Jun 27, 2018 2.530 2.530 2.140 2.280 307,581 -0.29(-11.28%)
Jun 26, 2018 2.500 2.585 2.440 2.570 130,004 +0.06(+2.39%)
Jun 25, 2018 2.800 2.800 2.450 2.510 383,791 -0.47(-15.77%)
Jun 22, 2018 2.000 2.980 1.820 2.980 4,360,380 +0.98(+49.00%)
Jun 21, 2018 1.900 2.020 1.850 2.000 142,312 +0.11(+5.82%)
Jun 20, 2018 1.900 1.900 1.860 1.890 91,914 -0.01(-0.53%)
Jun 19, 2018 1.950 1.950 1.850 1.900 90,953 -0.06(-3.06%)
Jun 18, 2018 1.760 1.960 1.760 1.960 71,640 +0.21(+12.00%)
Jun 15, 2018 1.950 1.750 1.750 93,938 -0.16(-8.38%)
Jun 14, 2018 1.890 1.950 1.890 1.910 31,629 +0.01(+0.53%)
Jun 13, 2018 1.900 1.950 1.865 1.900 26,034 +0.00(+0.00%)
Jun 12, 2018 1.900 1.900 1.800 1.900 33,193 +0.00(+0.00%)
Jun 11, 2018 1.900 1.950 1.890 1.900 49,004 +0.00(+0.00%)
Jun 08, 2018 1.950 1.950 1.880 1.900 20,385 -0.04(-2.06%)
Jun 07, 2018 1.930 1.950 1.910 1.940 21,532 +0.03(+1.57%)
Jun 06, 2018 1.910 1.910 18,131 +0.01(+0.53%)
Jun 05, 2018 1.930 1.980 1.881 1.900 33,767 -0.06(-3.06%)
Jun 04, 2018 1.880 1.990 1.880 1.960 27,057 +0.10(+5.38%)
Jun 01, 2018 1.950 2.010 1.860 1.860 59,863 -0.11(-5.58%)
May 31, 2018 1.900 2.010 1.890 1.970 55,324 +0.09(+4.79%)
May 30, 2018 1.860 1.900 1.860 1.880 12,105 +0.01(+0.53%)
May 29, 2018 1.870 1.980 1.860 1.870 31,875 -0.10(-5.08%)
May 25, 2018 1.970 1.970 1.970 0 +0.06(+3.14%)
May 24, 2018 1.920 1.990 1.910 1.910 3,226 -0.05(-2.30%)
May 23, 2018 1.950 2.000 1.910 1.955 17,055 -0.03(-1.76%)
May 22, 2018 2.010 2.010 1.930 1.990 19,568 -0.01(-0.50%)
May 21, 2018 1.980 2.010 1.980 2.000 29,548 +0.02(+1.01%)
May 18, 2018 1.920 1.980 1.920 1.980 12,246 +0.02(+1.02%)
May 17, 2018 1.910 1.980 1.910 1.960 4,916 +0.03(+1.55%)
May 16, 2018 1.860 2.010 1.860 1.930 6,583 +0.01(+0.52%)
May 15, 2018 1.949 1.950 1.860 1.920 12,329 +0.02(+1.05%)
May 14, 2018 2.000 2.000 1.860 1.900 19,480 -0.10(-5.00%)
May 11, 2018 1.900 2.000 1.861 2.000 55,021 +0.07(+3.63%)
May 10, 2018 1.939 1.940 1.890 1.930 13,821 -0.02(-0.80%)
May 09, 2018 1.950 2.000 1.880 1.946 25,637 +0.03(+1.33%)
May 08, 2018 1.920 1.990 1.860 1.920 20,355 +0.00(+0.00%)
May 07, 2018 1.920 1.990 1.860 1.920 23,036 +0.01(+0.52%)
May 04, 2018 1.870 1.990 1.870 1.910 11,589 +0.00(+0.00%)
May 03, 2018 1.940 1.990 1.910 1.910 11,619 -0.03(-1.55%)
May 02, 2018 1.900 2.000 1.900 1.940 7,226 -0.01(-0.51%)
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.