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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1202 +0.0002 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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, 2019 0.3100 0.3100 0.3000 0.3000 35,055 +0.00(+1.15%)
Oct 30, 2019 0.2866 0.3015 0.2860 0.2966 17,779 -0.00(-1.10%)
Oct 29, 2019 0.2900 0.2999 0.2821 0.2999 20,341 -0.00(-0.03%)
Oct 28, 2019 0.3100 0.3100 0.2500 0.3000 268,101 -0.02(-5.48%)
Oct 25, 2019 0.3088 0.3225 0.3050 0.3174 34,700 +0.01(+3.32%)
Oct 24, 2019 0.3280 0.3280 0.3072 0.3072 21,204 -0.02(-6.68%)
Oct 23, 2019 0.3150 0.3320 0.3150 0.3292 24,839 +0.01(+4.51%)
Oct 22, 2019 0.3300 0.3300 0.3150 0.3150 25,141 -0.01(-3.05%)
Oct 21, 2019 0.3323 0.3450 0.3249 0.3249 45,571 -0.01(-3.93%)
Oct 18, 2019 0.3400 0.3496 0.3350 0.3382 21,300 -0.01(-2.79%)
Oct 17, 2019 0.3186 0.3499 0.3186 0.3479 39,615 +0.02(+4.66%)
Oct 16, 2019 0.3400 0.3588 0.3100 0.3324 79,666 -0.01(-2.52%)
Oct 15, 2019 0.3500 0.3558 0.3400 0.3410 24,714 -0.01(-1.73%)
Oct 14, 2019 0.3485 0.3799 0.3470 0.3470 79,011 -0.00(-0.37%)
Oct 11, 2019 0.3700 0.4000 0.3325 0.3483 139,900 -0.01(-3.09%)
Oct 10, 2019 0.3460 0.4000 0.3403 0.3594 127,724 +0.03(+7.83%)
Oct 09, 2019 0.3900 0.3900 0.3202 0.3333 76,263 +0.01(+3.77%)
Oct 08, 2019 0.3600 0.3600 0.3100 0.3212 128,111 +0.01(+1.90%)
Oct 07, 2019 0.3100 0.3273 0.3100 0.3152 50,613 +0.00(+0.03%)
Oct 04, 2019 0.3900 0.3900 0.3100 0.3151 65,100 -0.01(-2.08%)
Oct 03, 2019 0.3250 0.3340 0.3116 0.3218 62,062 +0.00(+0.50%)
Oct 02, 2019 0.3200 0.3500 0.3051 0.3202 108,578 -0.01(-3.09%)
Oct 01, 2019 0.3760 0.3778 0.3200 0.3304 87,879 -0.04(-11.14%)
Sep 30, 2019 0.4000 0.4100 0.3640 0.3718 43,695 +0.00(+1.17%)
Sep 27, 2019 0.3850 0.4100 0.3618 0.3675 114,400 +0.01(+1.58%)
Sep 26, 2019 0.4200 0.4361 0.3618 0.3618 80,541 -0.03(-7.85%)
Sep 25, 2019 0.4010 0.4010 0.3500 0.3926 180,899 +0.04(+10.90%)
Sep 24, 2019 0.4000 0.4140 0.3500 0.3540 106,088 -0.02(-4.45%)
Sep 23, 2019 0.3880 0.3884 0.3705 0.3705 35,222 -0.02(-4.61%)
Sep 20, 2019 0.4158 0.4410 0.3871 0.3884 117,200 -0.02(-4.57%)
Sep 19, 2019 0.4000 0.4200 0.4000 0.4070 22,360 +0.00(+0.00%)
Sep 18, 2019 0.4400 0.4439 0.4070 0.4070 74,071 -0.01(-1.21%)
Sep 17, 2019 0.4500 0.4500 0.4000 0.4120 62,631 -0.01(-2.04%)
Sep 16, 2019 0.4350 0.4590 0.4000 0.4206 137,825 -0.01(-3.31%)
Sep 13, 2019 0.4500 0.4600 0.4350 0.4350 62,500 -0.02(-3.33%)
Sep 12, 2019 0.4350 0.4500 0.4250 0.4500 57,657 +0.00(+1.10%)
Sep 11, 2019 0.3982 0.4600 0.3982 0.4451 162,189 +0.07(+17.35%)
Sep 10, 2019 0.4400 0.4400 0.3793 0.3793 139,809 -0.05(-12.66%)
Sep 09, 2019 0.4300 0.4600 0.4153 0.4343 123,737 +0.01(+3.38%)
Sep 06, 2019 0.4290 0.4550 0.4120 0.4201 119,200 +0.01(+1.97%)
Sep 05, 2019 0.4300 0.4900 0.4050 0.4120 342,451 +0.02(+4.97%)
Sep 04, 2019 0.3902 0.4000 0.3802 0.3925 85,186 +0.02(+4.22%)
Sep 03, 2019 0.3900 0.4000 0.3567 0.3766 169,898 +0.01(+2.39%)
Aug 30, 2019 0.3357 0.3800 0.3300 0.3678 38,800 +0.02(+5.00%)
Aug 29, 2019 0.3406 0.3618 0.3406 0.3503 30,877 +0.02(+6.15%)
Aug 28, 2019 0.3570 0.3570 0.3300 0.3300 95,816 -0.01(-2.94%)
Aug 27, 2019 0.3400 0.3600 0.3300 0.3400 38,435 -0.02(-5.56%)
Aug 26, 2019 0.3540 0.3679 0.3000 0.3600 328,440 +0.01(+2.13%)
Aug 23, 2019 0.3690 0.4200 0.3500 0.3525 793,300 -0.02(-4.73%)
Aug 22, 2019 0.3200 0.3700 0.3201 0.3700 318,672 +0.06(+19.90%)
Aug 21, 2019 0.3000 0.3450 0.2940 0.3086 402,413 +0.02(+6.38%)
Aug 20, 2019 0.2800 0.2940 0.2790 0.2901 285,062 +0.03(+9.84%)
Aug 19, 2019 0.3000 0.3000 0.2550 0.2641 89,239 +0.01(+2.72%)
Aug 16, 2019 0.2610 0.2788 0.2550 0.2571 118,400 -0.01(-2.32%)
Aug 15, 2019 0.2635 0.2830 0.2510 0.2632 106,484 +0.01(+4.86%)
Aug 14, 2019 0.2500 0.2600 0.2500 0.2510 43,071 +0.00(+0.40%)
Aug 13, 2019 0.2500 0.2506 0.2500 0.2500 15,610 +0.00(+0.00%)
Aug 12, 2019 0.2500 0.2500 0.2500 0.2500 116,873 +0.00(+0.00%)
Aug 09, 2019 0.2500 0.2509 0.2496 0.2500 44,100 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2509 0.2500 0.2500 109,134 +0.00(+0.00%)
Aug 07, 2019 0.2600 0.2600 0.2500 0.2500 56,361 -0.00(-0.04%)
Aug 06, 2019 0.2640 0.2640 0.2500 0.2501 80,663 +0.00(+0.04%)
Aug 05, 2019 0.2700 0.2700 0.2500 0.2500 450,613 -0.01(-4.65%)
Aug 02, 2019 0.2610 0.2700 0.2500 0.2622 240,600 +0.00(+0.77%)
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.