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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1397 -0.0024 (-1.69%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 1, 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%)
Oct 01, 2020 0.1000 0.1015 0.0953 0.0979 18,250,592 -0.01(-11.08%)
Sep 30, 2020 0.1000 0.1101 0.0952 0.1101 18,329,872 +0.01(+10.10%)
Sep 29, 2020 0.1000 0.1000 0.1000 0.1000 17,181,932 -0.00(-2.53%)
Sep 28, 2020 0.1093 0.1100 0.1000 0.1026 33,494,378 +0.00(+4.80%)
Sep 25, 2020 0.1075 0.1130 0.0951 0.0979 95,445,592 +0.01(+5.50%)
Sep 24, 2020 0.0825 0.0938 0.0800 0.0928 33,803,352 +0.00(+3.11%)
Sep 23, 2020 0.1000 0.1000 0.0900 0.0900 32,477,916 -0.01(-5.26%)
Sep 22, 2020 0.1000 0.1004 0.0950 0.0950 25,600,252 -0.01(-5.00%)
Sep 21, 2020 0.1045 0.1140 0.0951 0.1000 80,724,000 +0.03(+42.86%)
Sep 18, 2020 0.1000 0.1022 0.0700 0.0700 27,915,600 -0.03(-29.22%)
Sep 17, 2020 0.1010 0.1079 0.0985 0.0989 26,100,072 -0.00(-2.18%)
Sep 16, 2020 0.1045 0.1045 0.1000 0.1011 25,991,400 -0.00(-4.53%)
Sep 15, 2020 0.1075 0.1081 0.1049 0.1059 21,600,872 -0.00(-4.34%)
Sep 14, 2020 0.1120 0.1120 0.1080 0.1107 16,007,817 +0.00(+2.69%)
Sep 11, 2020 0.1103 0.1110 0.1070 0.1078 17,911,100 -0.00(-2.18%)
Sep 10, 2020 0.1155 0.1185 0.1099 0.1102 18,591,420 -0.00(-0.45%)
Sep 09, 2020 0.1100 0.1131 0.1081 0.1107 17,468,992 -0.01(-6.66%)
Sep 08, 2020 0.1211 0.1245 0.1100 0.1186 27,822,380 +0.00(+3.76%)
Sep 04, 2020 0.1200 0.1220 0.1057 0.1143 21,926,002 -0.01(-6.23%)
Sep 03, 2020 0.1250 0.1319 0.1212 0.1219 36,628,272 +0.00(+2.44%)
Sep 02, 2020 0.1100 0.1279 0.1065 0.1190 44,598,312 +0.01(+9.17%)
Sep 01, 2020 0.1050 0.1144 0.1049 0.1090 35,413,332 +0.00(+0.28%)
Aug 31, 2020 0.1172 0.1175 0.1070 0.1087 41,244,500 -0.01(-9.19%)
Aug 28, 2020 0.1205 0.1224 0.1190 0.1197 33,814,400 -0.00(-3.39%)
Aug 27, 2020 0.1200 0.1354 0.1185 0.1239 40,730,480 +0.00(+1.89%)
Aug 26, 2020 0.1227 0.1260 0.1200 0.1216 17,847,604 -0.00(-3.65%)
Aug 25, 2020 0.1200 0.1280 0.1200 0.1262 23,667,672 +0.00(+1.37%)
Aug 24, 2020 0.1270 0.1276 0.1200 0.1245 35,354,368 -0.01(-4.38%)
Aug 21, 2020 0.1300 0.1365 0.1300 0.1302 26,005,500 -0.01(-4.12%)
Aug 20, 2020 0.1355 0.1376 0.1330 0.1358 17,232,914 -0.00(-1.59%)
Aug 19, 2020 0.1387 0.1400 0.1333 0.1380 18,074,452 -0.00(-1.50%)
Aug 18, 2020 0.1450 0.1460 0.1358 0.1401 23,020,830 -0.00(-0.99%)
Aug 17, 2020 0.1350 0.1430 0.1321 0.1415 34,562,668 +0.01(+5.99%)
Aug 14, 2020 0.1387 0.1400 0.1307 0.1335 42,215,900 -0.01(-4.98%)
Aug 13, 2020 0.1475 0.1480 0.1350 0.1405 51,421,260 -0.01(-5.70%)
Aug 12, 2020 0.1520 0.1520 0.1462 0.1490 29,589,978 -0.00(-1.97%)
Aug 11, 2020 0.1520 0.1545 0.1500 0.1520 25,713,094 -0.01(-3.43%)
Aug 10, 2020 0.1600 0.1600 0.1562 0.1574 25,570,300 +0.00(+0.70%)
Aug 07, 2020 0.1548 0.1583 0.1529 0.1563 26,623,200 +0.00(+1.96%)
Aug 06, 2020 0.1550 0.1550 0.1518 0.1533 22,726,914 -0.00(-2.29%)
Aug 05, 2020 0.1574 0.1576 0.1535 0.1569 22,014,034 -0.00(-0.95%)
Aug 04, 2020 0.1564 0.1600 0.1530 0.1584 21,100,544 +0.00(+1.28%)
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.