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 -0.0010 (-0.77%)
Official Closing Price Updated: 6:30 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 (%)
Jul 29, 2022 0.2539 0.2599 0.2539 0.2581 11,314,931 +0.00(+1.14%)
Jul 28, 2022 0.2603 0.2619 0.2501 0.2552 14,698,360 -0.01(-2.97%)
Jul 27, 2022 0.2500 0.2664 0.2500 0.2630 11,391,677 +0.01(+5.20%)
Jul 26, 2022 0.2500 0.2539 0.2455 0.2500 13,210,044 +0.00(+0.00%)
Jul 25, 2022 0.2556 0.2578 0.2440 0.2500 15,878,293 -0.00(-1.57%)
Jul 22, 2022 0.2668 0.2700 0.2513 0.2540 12,889,094 -0.01(-5.40%)
Jul 21, 2022 0.2689 0.2729 0.2651 0.2685 11,549,987 +0.00(+0.56%)
Jul 20, 2022 0.2588 0.2750 0.2580 0.2670 14,773,571 +0.01(+3.49%)
Jul 19, 2022 0.2565 0.2639 0.2556 0.2580 15,443,740 +0.00(+1.14%)
Jul 18, 2022 0.2574 0.2630 0.2550 0.2551 17,723,668 +0.00(+1.23%)
Jul 15, 2022 0.2630 0.2669 0.2520 0.2520 15,715,741 -0.01(-4.18%)
Jul 14, 2022 0.2500 0.2675 0.2500 0.2630 9,684,806 +0.01(+4.12%)
Jul 13, 2022 0.2500 0.2619 0.2500 0.2526 12,006,899 -0.01(-3.03%)
Jul 12, 2022 0.2737 0.2737 0.2575 0.2605 7,573,419 -0.01(-3.52%)
Jul 11, 2022 0.2558 0.2780 0.2540 0.2700 19,844,052 +0.01(+3.89%)
Jul 08, 2022 0.2606 0.2670 0.2551 0.2599 18,455,926 +0.01(+2.93%)
Jul 07, 2022 0.2467 0.2650 0.2410 0.2525 24,521,896 +0.00(+0.80%)
Jul 06, 2022 0.2323 0.2560 0.2301 0.2505 35,763,776 +0.03(+13.86%)
Jul 05, 2022 0.2089 0.2240 0.2030 0.2200 41,089,684 +0.01(+5.87%)
Jul 01, 2022 0.2179 0.2249 0.2063 0.2078 23,201,028 -0.01(-5.59%)
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%)
Jun 01, 2022 0.2457 0.2460 0.2359 0.2449 30,729,900 +0.01(+4.70%)
May 31, 2022 0.2345 0.2600 0.2250 0.2339 52,683,300 -0.00(-0.68%)
May 27, 2022 0.2344 0.2430 0.2314 0.2355 29,015,172 -0.00(-0.25%)
May 26, 2022 0.2230 0.2390 0.2230 0.2361 24,981,036 +0.01(+4.75%)
May 25, 2022 0.2254 0.2289 0.2160 0.2254 22,673,894 +0.00(+1.53%)
May 24, 2022 0.2355 0.2440 0.2220 0.2220 20,194,348 -0.02(-8.83%)
May 23, 2022 0.2260 0.2470 0.2152 0.2435 28,214,240 +0.02(+10.58%)
May 20, 2022 0.2271 0.2330 0.2202 0.2202 16,784,750 -0.00(-0.90%)
May 19, 2022 0.2474 0.2499 0.2200 0.2222 52,486,096 -0.01(-5.85%)
May 18, 2022 0.2400 0.2550 0.2300 0.2360 12,443,837 -0.01(-2.40%)
May 17, 2022 0.2300 0.2449 0.2282 0.2418 47,850,932 +0.02(+9.56%)
May 16, 2022 0.2180 0.2290 0.2170 0.2207 29,699,040 +0.00(+0.14%)
May 13, 2022 0.2010 0.2277 0.2010 0.2204 40,144,716 +0.02(+10.14%)
May 12, 2022 0.1900 0.2157 0.1750 0.2001 36,605,528 +0.00(+1.32%)
May 11, 2022 0.2100 0.2168 0.1921 0.1975 41,519,016 -0.01(-5.32%)
May 10, 2022 0.2169 0.2180 0.2000 0.2086 25,819,804 -0.00(-0.24%)
May 09, 2022 0.2111 0.2285 0.2022 0.2091 32,170,468 -0.03(-12.87%)
May 06, 2022 0.2413 0.2428 0.2250 0.2400 15,870,023 -0.00(-1.11%)
May 05, 2022 0.2440 0.2499 0.2376 0.2427 11,520,669 -0.00(-1.74%)
May 04, 2022 0.2415 0.2470 0.2333 0.2470 14,181,761 +0.01(+3.91%)
May 03, 2022 0.2495 0.2515 0.2360 0.2377 19,423,660 -0.01(-4.23%)
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.