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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1313 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 0.3388 0.3445 0.3300 0.3370 8,930,328 -0.01(-2.32%)
Mar 30, 2022 0.3334 0.3450 0.3310 0.3450 8,349,629 +0.01(+2.71%)
Mar 29, 2022 0.3346 0.3450 0.3300 0.3359 9,745,630 -0.00(-0.03%)
Mar 28, 2022 0.3348 0.3369 0.3210 0.3360 8,046,662 +0.00(+0.60%)
Mar 25, 2022 0.3399 0.3477 0.3210 0.3340 10,910,155 -0.01(-1.97%)
Mar 24, 2022 0.3500 0.3550 0.3310 0.3407 7,451,275 -0.01(-4.06%)
Mar 23, 2022 0.3524 0.3575 0.3422 0.3551 9,745,529 -0.00(-0.67%)
Mar 22, 2022 0.3272 0.3575 0.3272 0.3575 23,007,792 +0.03(+8.33%)
Mar 21, 2022 0.3315 0.3372 0.3221 0.3300 10,418,688 -0.01(-2.14%)
Mar 18, 2022 0.3200 0.3372 0.3175 0.3372 27,375,106 +0.01(+3.75%)
Mar 17, 2022 0.3020 0.3256 0.3020 0.3250 15,848,038 +0.02(+4.97%)
Mar 16, 2022 0.3000 0.3150 0.2925 0.3096 11,605,467 +0.02(+6.54%)
Mar 15, 2022 0.2853 0.3070 0.2824 0.2906 11,608,170 +0.00(+0.03%)
Mar 14, 2022 0.2947 0.3047 0.2822 0.2905 15,044,980 -0.01(-2.42%)
Mar 11, 2022 0.3140 0.3150 0.2977 0.2977 10,042,663 -0.02(-5.49%)
Mar 10, 2022 0.3200 0.3176 0.3000 0.3150 10,878,022 -0.00(-1.10%)
Mar 09, 2022 0.3100 0.3239 0.2998 0.3185 13,759,072 +0.02(+6.95%)
Mar 08, 2022 0.3200 0.3255 0.2860 0.2978 30,959,382 -0.01(-3.94%)
Mar 07, 2022 0.3343 0.3374 0.3100 0.3100 18,208,702 -0.03(-9.59%)
Mar 04, 2022 0.3645 0.3693 0.3330 0.3429 17,494,832 -0.02(-5.93%)
Mar 03, 2022 0.3750 0.3850 0.3630 0.3645 18,969,854 -0.01(-1.80%)
Mar 02, 2022 0.3834 0.3926 0.3610 0.3712 16,617,885 -0.03(-7.13%)
Mar 01, 2022 0.3850 0.4060 0.3670 0.3997 24,757,428 +0.04(+11.00%)
Feb 28, 2022 0.3850 0.4300 0.3601 0.3601 48,267,844 +0.01(+3.12%)
Feb 25, 2022 0.3800 0.3600 0.3360 0.3492 37,859,520 -0.01(-3.32%)
Feb 24, 2022 0.3033 0.3843 0.3000 0.3612 29,525,972 +0.03(+9.45%)
Feb 23, 2022 0.3783 0.3850 0.3300 0.3300 20,575,760 -0.04(-10.59%)
Feb 22, 2022 0.3499 0.3897 0.3330 0.3691 24,280,136 +0.01(+1.60%)
Feb 18, 2022 0.3633 0 -0.04(-9.20%)
Feb 17, 2022 0.3738 0.5000 0.3700 0.4001 137,371,712 +0.02(+5.26%)
Feb 16, 2022 0.3029 0.3900 0.3027 0.3801 44,065,640 +0.08(+26.28%)
Feb 15, 2022 0.2989 0.3049 0.2950 0.3010 12,104,026 +0.01(+3.44%)
Feb 14, 2022 0.2995 0.3080 0.2901 0.2910 14,833,823 -0.00(-0.85%)
Feb 11, 2022 0.2950 0.3055 0.2862 0.2935 18,378,328 -0.00(-0.51%)
Feb 10, 2022 0.2971 0.3080 0.2950 0.2950 12,714,328 -0.00(-0.94%)
Feb 09, 2022 0.2900 0.3039 0.2900 0.2978 15,312,738 +0.01(+1.99%)
Feb 08, 2022 0.3100 0.3150 0.2905 0.2920 10,084,371 -0.01(-2.67%)
Feb 07, 2022 0.3100 0.3147 0.3000 0.3000 8,104,740 -0.01(-2.91%)
Feb 04, 2022 0.2960 0.3090 0.2900 0.3090 11,015,673 +0.02(+5.71%)
Feb 03, 2022 0.3070 0.2900 0.2923 8,747,299 -0.03(-7.91%)
Feb 02, 2022 0.3200 0.3200 0.3057 0.3174 7,160,772 +0.00(+1.12%)
Feb 01, 2022 0.3115 0.3197 0.2953 0.3139 8,085,774 +0.00(+0.84%)
Jan 31, 2022 0.2900 0.3113 0.3113 13,805,886 +0.02(+7.34%)
Jan 28, 2022 0.2770 0.2900 0.2699 0.2900 11,407,623 +0.01(+3.61%)
Jan 27, 2022 0.2900 0.2909 0.2704 0.2799 10,630,666 -0.00(-0.25%)
Jan 26, 2022 0.3010 0.3097 0.2751 0.2806 11,778,430 -0.01(-3.24%)
Jan 25, 2022 0.3000 0.3004 0.2900 0.2900 8,369,999 -0.01(-3.33%)
Jan 24, 2022 0.2980 0.3000 0.2700 0.3000 16,453,812 -0.00(-0.03%)
Jan 21, 2022 0.3274 0.3275 0.3001 0.3001 13,048,120 -0.03(-8.78%)
Jan 20, 2022 0.3396 0.3500 0.3253 0.3290 6,984,691 -0.01(-2.08%)
Jan 19, 2022 0.3419 0.3449 0.3300 0.3360 6,954,116 -0.01(-4.00%)
Jan 18, 2022 0.3400 0.3500 0.3331 0.3500 6,249,115 +0.00(+0.00%)
Jan 14, 2022 0.3500 0 +0.01(+4.45%)
Jan 13, 2022 0.3550 0.3578 0.3351 0.3351 9,396,164 -0.02(-4.80%)
Jan 12, 2022 0.3300 0.3690 0.3254 0.3520 19,774,068 +0.02(+6.67%)
Jan 11, 2022 0.3144 0.3300 0.3121 0.3300 7,433,671 +0.01(+4.17%)
Jan 10, 2022 0.3202 0.3210 0.3101 0.3168 9,886,387 -0.00(-1.03%)
Jan 07, 2022 0.3280 0.3320 0.3200 0.3201 6,572,404 -0.00(-0.40%)
Jan 06, 2022 0.3222 0.3361 0.3151 0.3214 7,170,400 -0.01(-2.01%)
Jan 05, 2022 0.3557 0.3557 0.3250 0.3280 9,842,106 -0.02(-6.29%)
Jan 04, 2022 0.3577 0.3799 0.3405 0.3500 15,148,108 -0.01(-1.99%)
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.