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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1301 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
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%)
May 01, 2018 1.998 2.000 1.950 1.950 14,572 -0.02(-1.02%)
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%)
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.