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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1293 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 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%)
May 01, 2020 0.1725 0.1821 0.1701 0.1759 9,659,200 +0.01(+3.47%)
Apr 30, 2020 0.1706 0.1890 0.1680 0.1700 21,077,248 -0.01(-5.29%)
Apr 29, 2020 0.1899 0.2000 0.1755 0.1795 39,801,912 -0.03(-13.91%)
Apr 28, 2020 0.1679 0.2278 0.1580 0.2085 131,196,864 +0.04(+27.13%)
Apr 27, 2020 0.1550 0.1750 0.1550 0.1640 29,068,512 +0.01(+5.81%)
Apr 24, 2020 0.1500 0.1550 0.1481 0.1550 9,633,900 +0.00(+1.24%)
Apr 23, 2020 0.1550 0.1559 0.1475 0.1531 9,217,443 +0.00(+0.07%)
Apr 22, 2020 0.1550 0.1650 0.1420 0.1530 18,653,938 -0.00(-0.46%)
Apr 21, 2020 0.1760 0.1760 0.1515 0.1537 25,073,016 +0.01(+3.78%)
Apr 20, 2020 0.1585 0.1588 0.1400 0.1481 14,945,476 -0.01(-8.30%)
Apr 17, 2020 0.1470 0.2100 0.1370 0.1615 79,055,000 +0.02(+12.23%)
Apr 16, 2020 0.1270 0.1480 0.1250 0.1439 27,543,452 +0.02(+11.98%)
Apr 15, 2020 0.1320 0.1330 0.1220 0.1285 6,730,689 -0.01(-4.10%)
Apr 14, 2020 0.1390 0.1390 0.1310 0.1340 7,305,316 -0.00(-3.11%)
Apr 13, 2020 0.1400 0.1400 0.1310 0.1383 8,909,328 +0.00(+2.44%)
Apr 09, 2020 0.1400 0.1400 0.1300 0.1350 14,024,600 -0.00(-2.32%)
Apr 08, 2020 0.1127 0.1400 0.1100 0.1382 52,848,696 -0.03(-17.44%)
Apr 07, 2020 0.1700 0.1700 0.1560 0.1674 3,975,698 -0.00(-0.77%)
Apr 06, 2020 0.1749 0.1820 0.1665 0.1687 3,746,093 +0.01(+3.12%)
Apr 03, 2020 0.1750 0.1750 0.1550 0.1636 1,867,400 -0.00(-0.79%)
Apr 02, 2020 0.1750 0.1800 0.1550 0.1649 2,224,141 +0.00(+1.23%)
Apr 01, 2020 0.2000 0.2000 0.1600 0.1629 3,674,627 -0.03(-14.13%)
Mar 31, 2020 0.2100 0.2150 0.1830 0.1897 4,361,557 -0.02(-10.86%)
Mar 30, 2020 0.1683 0.2400 0.1606 0.2128 17,942,104 +0.04(+26.44%)
Mar 27, 2020 0.1685 0.1730 0.1580 0.1683 2,428,000 +0.00(+0.18%)
Mar 26, 2020 0.1603 0.1850 0.1603 0.1680 3,131,901 +0.01(+5.00%)
Mar 25, 2020 0.1600 0.1700 0.1600 0.1600 2,568,936 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1800 0.1500 0.1600 2,875,032 +0.01(+6.67%)
Mar 23, 2020 0.1600 0.1600 0.1400 0.1500 2,170,484 -0.00(-2.53%)
Mar 20, 2020 0.1450 0.1700 0.1400 0.1539 2,632,800 -0.01(-3.51%)
Mar 19, 2020 0.1600 0.1630 0.1315 0.1595 2,951,878 +0.01(+6.33%)
Mar 18, 2020 0.1800 0.1800 0.1500 0.1500 3,355,153 -0.01(-8.87%)
Mar 17, 2020 0.1850 0.1850 0.1560 0.1646 2,469,017 -0.01(-3.18%)
Mar 16, 2020 0.1600 0.1919 0.1512 0.1700 3,692,817 +0.01(+6.18%)
Mar 13, 2020 0.1900 0.2049 0.1600 0.1601 6,976,200 -0.02(-11.74%)
Mar 12, 2020 0.1806 0.1969 0.1730 0.1814 4,137,259 -0.03(-13.62%)
Mar 11, 2020 0.2300 0.2500 0.2000 0.2100 6,927,454 -0.04(-17.26%)
Mar 10, 2020 0.2240 0.2970 0.2126 0.2538 18,124,628 +0.04(+20.68%)
Mar 09, 2020 0.2305 0.2420 0.2000 0.2103 4,715,370 -0.05(-18.46%)
Mar 06, 2020 0.3000 0.3000 0.2510 0.2579 8,013,700 -0.01(-5.25%)
Mar 05, 2020 0.2401 0.3098 0.2350 0.2722 13,067,461 +0.01(+4.69%)
Mar 04, 2020 0.2600 0.2700 0.2200 0.2600 6,952,383 -0.02(-7.14%)
Mar 03, 2020 0.2200 0.3400 0.2100 0.2800 27,226,162 +0.08(+36.59%)
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.