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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1361 -0.0228 (-14.35%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 0.0714 0.0719 0.0700 0.0700 10,605,100 -0.00(-2.78%)
Oct 29, 2020 0.0708 0.0730 0.0702 0.0720 8,477,967 +0.00(+0.98%)
Oct 28, 2020 0.0720 0.0737 0.0704 0.0713 14,396,870 -0.00(-3.78%)
Oct 27, 2020 0.0761 0.0761 0.0715 0.0741 10,644,534 +0.00(+0.54%)
Oct 26, 2020 0.0750 0.0800 0.0713 0.0737 14,144,600 -0.00(-2.77%)
Oct 23, 2020 0.0745 0.0770 0.0730 0.0758 8,647,400 -0.00(-0.92%)
Oct 22, 2020 0.0755 0.0767 0.0705 0.0765 19,014,284 +0.00(+1.32%)
Oct 21, 2020 0.0829 0.0829 0.0751 0.0755 16,462,527 -0.00(-3.82%)
Oct 20, 2020 0.0780 0.0804 0.0779 0.0785 13,140,452 -0.00(-2.24%)
Oct 19, 2020 0.0810 0.0825 0.0800 0.0803 13,794,425 -0.00(-1.23%)
Oct 16, 2020 0.0825 0.0827 0.0800 0.0813 17,381,900 -0.00(-1.22%)
Oct 15, 2020 0.0880 0.0880 0.0820 0.0823 13,264,827 -0.00(-3.40%)
Oct 14, 2020 0.0838 0.0860 0.0825 0.0852 12,737,505 +0.00(+1.79%)
Oct 13, 2020 0.0839 0.0865 0.0825 0.0837 13,659,045 -0.00(-3.57%)
Oct 12, 2020 0.0900 0.0900 0.0850 0.0868 16,780,660 -0.00(-4.19%)
Oct 09, 2020 0.0895 0.0919 0.0895 0.0906 16,149,200 -0.00(-1.52%)
Oct 08, 2020 0.0925 0.0930 0.0895 0.0920 16,667,105 -0.00(-0.76%)
Oct 07, 2020 0.0939 0.0940 0.0910 0.0927 12,033,580 +0.00(+0.76%)
Oct 06, 2020 0.0950 0.0959 0.0920 0.0920 13,910,749 -0.00(-4.17%)
Oct 05, 2020 0.0976 0.0989 0.0910 0.0960 13,356,906 +0.00(+0.10%)
Oct 02, 2020 0.0938 0.0977 0.0925 0.0959 14,463,700 -0.00(-2.04%)
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.