Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zomedica Pharmaceuticals Corp
(NY:
ZOM
)
0.1487
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 02, 2022
0.2400
0.2549
0.2400
0.2482
15,500,874
+0.00(+0.49%)
Apr 29, 2022
0.2456
0.2595
0.2405
0.2470
14,761,524
-0.00(-1.20%)
Apr 28, 2022
0.2480
0.2598
0.2345
0.2500
23,313,096
+0.01(+4.17%)
Apr 27, 2022
0.2509
0.2640
0.2400
0.2400
19,702,472
-0.01(-4.65%)
Apr 26, 2022
0.2700
0.2720
0.2515
0.2517
13,384,708
-0.02(-7.46%)
Apr 25, 2022
0.2651
0.2744
0.2610
0.2720
9,764,180
+0.01(+4.62%)
Apr 22, 2022
0.2700
0.2755
0.2600
0.2600
10,891,559
-0.01(-3.77%)
Apr 21, 2022
0.2851
0.2898
0.2700
0.2702
9,543,093
-0.01(-5.19%)
Apr 20, 2022
0.2944
0.3044
0.2850
0.2850
9,606,822
-0.01(-3.19%)
Apr 19, 2022
0.2892
0.2998
0.2815
0.2944
13,892,276
+0.00(+0.14%)
Apr 18, 2022
0.3062
0.3100
0.2850
0.2940
13,698,871
-0.01(-3.98%)
Apr 14, 2022
0.3014
0.3130
0.2951
0.3062
8,076,828
+0.01(+1.80%)
Apr 13, 2022
0.2999
0.3070
0.2999
0.3008
7,044,677
-0.00(-0.69%)
Apr 12, 2022
0.3046
0.3099
0.2929
0.3029
15,883,206
-0.00(-0.03%)
Apr 11, 2022
0.3038
0.3100
0.3010
0.3030
5,289,589
-0.01(-3.50%)
Apr 08, 2022
0.3043
0.3150
0.3000
0.3140
8,589,476
+0.01(+2.31%)
Apr 07, 2022
0.3137
0.3171
0.3001
0.3069
8,662,801
-0.01(-3.25%)
Apr 06, 2022
0.3245
0.3296
0.3120
0.3172
9,382,235
-0.01(-3.53%)
Apr 05, 2022
0.3366
0.3471
0.3230
0.3288
10,063,222
-0.01(-3.21%)
Apr 04, 2022
0.3400
0.3438
0.3319
0.3397
8,098,141
+0.01(+2.17%)
Apr 01, 2022
0.3373
0.3390
0.3260
0.3325
7,483,311
-0.00(-1.34%)
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%)
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
.