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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1301 +0.0064 (+5.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 31, 2022 0.2258 0.2349 0.2250 0.2298 7,269,548 +0.01(+2.82%)
Oct 28, 2022 0.2237 0.2260 0.2210 0.2235 3,646,973 -0.00(-0.89%)
Oct 27, 2022 0.2249 0.2300 0.2210 0.2255 6,731,625 +0.00(+1.35%)
Oct 26, 2022 0.2214 0.2346 0.2208 0.2225 7,514,762 -0.00(-0.22%)
Oct 25, 2022 0.2110 0.2294 0.2110 0.2230 5,428,261 +0.01(+4.11%)
Oct 24, 2022 0.2202 0.2243 0.2101 0.2142 4,315,367 -0.01(-2.64%)
Oct 21, 2022 0.2140 0.2200 0.2120 0.2200 3,545,496 +0.01(+2.90%)
Oct 20, 2022 0.2113 0.2199 0.2110 0.2138 3,393,563 +0.00(+1.81%)
Oct 19, 2022 0.2105 0.2175 0.2100 0.2100 6,846,538 -0.00(-0.28%)
Oct 18, 2022 0.2100 0.2196 0.2100 0.2106 6,595,352 +0.00(+1.84%)
Oct 17, 2022 0.2043 0.2121 0.2043 0.2068 6,137,152 +0.00(+0.24%)
Oct 14, 2022 0.2074 0.2200 0.2040 0.2063 7,247,065 +0.00(+0.73%)
Oct 13, 2022 0.2016 0.2095 0.2000 0.2048 9,505,234 +0.00(+1.64%)
Oct 12, 2022 0.2014 0.2064 0.2000 0.2015 5,607,087 +0.00(+0.75%)
Oct 11, 2022 0.2000 0.2070 0.1998 0.2000 8,705,749 -0.00(-0.25%)
Oct 10, 2022 0.2053 0.2078 0.2000 0.2005 7,007,269 -0.01(-2.67%)
Oct 07, 2022 0.2075 0.2110 0.2025 0.2060 6,067,977 -0.00(-1.95%)
Oct 06, 2022 0.2052 0.2177 0.2052 0.2101 7,673,948 +0.00(+1.20%)
Oct 05, 2022 0.2058 0.2110 0.2020 0.2076 6,008,256 -0.00(-1.61%)
Oct 04, 2022 0.2100 0.2180 0.2100 0.2110 8,180,004 +0.00(+0.52%)
Oct 03, 2022 0.2100 0.2185 0.2072 0.2099 7,437,708 -0.00(-0.52%)
Sep 30, 2022 0.2119 0.2249 0.2110 0.2110 5,742,952 -0.00(-0.47%)
Sep 29, 2022 0.2158 0.2199 0.2100 0.2120 4,666,816 -0.01(-3.55%)
Sep 28, 2022 0.2124 0.2250 0.2104 0.2198 8,576,817 +0.01(+3.73%)
Sep 27, 2022 0.2164 0.2189 0.2101 0.2119 5,258,443 -0.00(-1.21%)
Sep 26, 2022 0.2100 0.2217 0.2120 0.2145 5,657,481 +0.01(+2.58%)
Sep 23, 2022 0.2100 0.2123 0.2010 0.2091 9,332,825 -0.01(-2.74%)
Sep 22, 2022 0.2234 0.2260 0.2100 0.2150 12,069,153 -0.01(-5.37%)
Sep 21, 2022 0.2300 0.2370 0.2200 0.2272 9,108,730 -0.00(-1.26%)
Sep 20, 2022 0.2307 0.2384 0.2300 0.2301 5,888,321 -0.01(-4.12%)
Sep 19, 2022 0.2454 0.2480 0.2260 0.2400 6,095,280 -0.01(-4.76%)
Sep 16, 2022 0.2420 0.2580 0.2376 0.2520 10,105,432 +0.01(+2.02%)
Sep 15, 2022 0.2396 0.2500 0.2367 0.2470 6,353,032 +0.02(+7.34%)
Sep 14, 2022 0.2373 0.2495 0.2301 0.2301 5,496,566 -0.01(-2.75%)
Sep 13, 2022 0.2450 0.2499 0.2340 0.2366 7,015,578 -0.01(-4.71%)
Sep 12, 2022 0.2489 0.2610 0.2469 0.2483 9,304,467 -0.00(-0.76%)
Sep 09, 2022 0.2460 0.2520 0.2402 0.2502 8,941,963 +0.00(+1.50%)
Sep 08, 2022 0.2100 0.2489 0.2100 0.2465 17,463,592 +0.04(+17.05%)
Sep 07, 2022 0.2130 0.2130 0.2053 0.2106 11,435,226 +0.01(+2.63%)
Sep 06, 2022 0.2250 0.2294 0.2050 0.2052 12,520,043 -0.02(-9.88%)
Sep 02, 2022 0.2304 0.2350 0.2250 0.2277 8,638,180 +0.00(+0.09%)
Sep 01, 2022 0.2413 0.2440 0.2247 0.2275 13,506,877 -0.02(-6.84%)
Aug 31, 2022 0.2497 0.2560 0.2410 0.2442 5,948,646 -0.00(-0.49%)
Aug 30, 2022 0.2590 0.2590 0.2431 0.2454 9,574,093 -0.02(-6.23%)
Aug 29, 2022 0.2612 0.2696 0.2547 0.2617 12,075,658 -0.00(-1.62%)
Aug 26, 2022 0.2819 0.2868 0.2650 0.2660 9,174,962 -0.02(-7.16%)
Aug 25, 2022 0.2822 0.2888 0.2780 0.2865 7,883,389 +0.00(+1.27%)
Aug 24, 2022 0.2736 0.2887 0.2716 0.2829 9,447,484 +0.01(+2.87%)
Aug 23, 2022 0.2750 0.2797 0.2632 0.2750 10,309,465 +0.01(+2.19%)
Aug 22, 2022 0.2600 0.2800 0.2500 0.2691 10,830,920 +0.00(+1.55%)
Aug 19, 2022 0.2970 0.2970 0.2650 0.2650 10,216,428 -0.02(-7.31%)
Aug 18, 2022 0.3051 0.3182 0.2765 0.2859 26,214,870 -0.02(-5.36%)
Aug 17, 2022 0.3200 0.3299 0.3001 0.3021 17,429,422 -0.03(-9.55%)
Aug 16, 2022 0.3556 0.3600 0.3020 0.3340 37,731,936 -0.04(-9.56%)
Aug 15, 2022 0.3722 0.3798 0.3570 0.3693 19,530,528 -0.00(-0.78%)
Aug 12, 2022 0.3658 0.3770 0.3553 0.3722 14,299,275 +0.02(+4.85%)
Aug 11, 2022 0.3900 0.3900 0.3543 0.3550 22,279,744 -0.03(-7.79%)
Aug 10, 2022 0.3712 0.3890 0.3650 0.3850 22,022,612 +0.03(+7.51%)
Aug 09, 2022 0.4036 0.4100 0.3400 0.3581 35,507,008 -0.02(-6.26%)
Aug 08, 2022 0.3400 0.3890 0.3400 0.3820 37,812,448 +0.04(+13.35%)
Aug 05, 2022 0.3293 0.3408 0.3211 0.3370 17,981,352 +0.01(+2.09%)
Aug 04, 2022 0.3240 0.3499 0.3229 0.3301 21,260,688 +0.01(+3.16%)
Aug 03, 2022 0.2957 0.3240 0.2950 0.3200 21,484,380 +0.03(+10.34%)
Aug 02, 2022 0.2725 0.2946 0.2725 0.2900 18,530,650 +0.01(+5.45%)
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.