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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1330 +0.0029 (+2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 0.2219 0.2249 0.2141 0.2201 16,211,074 -0.00(-0.27%)
Jun 29, 2022 0.2520 0.2528 0.2200 0.2207 36,684,004 -0.03(-12.73%)
Jun 28, 2022 0.2532 0.2655 0.2500 0.2529 10,892,251 +0.00(+0.36%)
Jun 27, 2022 0.2500 0.2580 0.2451 0.2520 9,564,699 -0.00(-0.59%)
Jun 24, 2022 0.2440 0.2591 0.2434 0.2535 23,405,212 +0.01(+5.23%)
Jun 23, 2022 0.2399 0.2515 0.2380 0.2409 17,899,654 +0.00(+0.38%)
Jun 22, 2022 0.2331 0.2500 0.2306 0.2400 13,689,434 -0.00(-0.83%)
Jun 21, 2022 0.2480 0.2480 0.2350 0.2420 15,132,272 +0.00(+0.83%)
Jun 17, 2022 0.2300 0.2423 0.2289 0.2400 36,858,640 -0.01(-2.48%)
Jun 16, 2022 0.2420 0.2461 0.2255 0.2461 13,681,873 -0.01(-2.53%)
Jun 15, 2022 0.2412 0.2525 0.2321 0.2525 25,161,814 +0.03(+15.24%)
Jun 14, 2022 0.2400 0.2423 0.2152 0.2191 23,721,030 -0.02(-8.82%)
Jun 13, 2022 0.2359 0.2500 0.2300 0.2403 26,278,378 -0.01(-2.71%)
Jun 10, 2022 0.2650 0.2750 0.2455 0.2470 23,466,384 -0.02(-8.01%)
Jun 09, 2022 0.2712 0.2859 0.2605 0.2685 20,755,216 -0.00(-0.56%)
Jun 08, 2022 0.2663 0.2770 0.2640 0.2700 15,133,716 +0.00(+0.97%)
Jun 07, 2022 0.2526 0.2674 0.2521 0.2674 28,155,964 +0.01(+4.49%)
Jun 06, 2022 0.2488 0.2619 0.2460 0.2559 25,929,076 +0.01(+2.48%)
Jun 03, 2022 0.2580 0.2685 0.2430 0.2497 19,193,050 -0.01(-3.59%)
Jun 02, 2022 0.2410 0.2674 0.2389 0.2590 38,815,404 +0.01(+5.76%)
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.