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
)
0.1819
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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:
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 (%)
Jul 31, 2019
0.2570
0.2700
0.2503
0.2602
134,981
-0.00(-0.76%)
Jul 30, 2019
0.2550
0.2700
0.2500
0.2622
187,741
+0.01(+2.82%)
Jul 29, 2019
0.2500
0.2580
0.2500
0.2550
56,052
+0.00(+1.96%)
Jul 26, 2019
0.2600
0.2600
0.2500
0.2501
87,900
-0.01(-2.53%)
Jul 25, 2019
0.2500
0.2900
0.2500
0.2566
613,127
+0.01(+2.52%)
Jul 24, 2019
0.2500
0.2590
0.2500
0.2503
29,227
+0.00(+0.12%)
Jul 23, 2019
0.2500
0.2600
0.2500
0.2500
69,115
+0.00(+0.00%)
Jul 22, 2019
0.2500
0.2714
0.2500
0.2500
273,060
+0.00(+0.00%)
Jul 19, 2019
0.2511
0.2570
0.2500
0.2500
168,100
+0.00(+0.00%)
Jul 18, 2019
0.2540
0.2580
0.2500
0.2500
42,713
+0.00(+0.00%)
Jul 17, 2019
0.2500
0.2779
0.2500
0.2500
100,440
-0.00(-0.83%)
Jul 16, 2019
0.2580
0.2596
0.2500
0.2521
31,866
+0.00(+0.84%)
Jul 15, 2019
0.2600
0.2800
0.2500
0.2500
177,408
-0.00(-1.38%)
Jul 12, 2019
0.2560
0.2656
0.2531
0.2535
99,800
+0.00(+0.20%)
Jul 11, 2019
0.2500
0.2800
0.2500
0.2530
159,742
+0.00(+1.20%)
Jul 10, 2019
0.2570
0.2570
0.2500
0.2500
107,914
+0.00(+0.00%)
Jul 09, 2019
0.2500
0.2570
0.2500
0.2500
181,552
-0.00(-0.16%)
Jul 08, 2019
0.2500
0.2625
0.2405
0.2504
70,498
+0.00(+0.16%)
Jul 05, 2019
0.2600
0.2605
0.2451
0.2500
474,200
-0.00(-1.57%)
Jul 03, 2019
0.2200
0.2800
0.2150
0.2540
1,191,000
+0.03(+13.90%)
Jul 02, 2019
0.2150
0.2298
0.2140
0.2230
506,735
+0.01(+5.59%)
Jul 01, 2019
0.2416
0.2416
0.2112
0.2112
187,586
-0.02(-8.21%)
Jun 28, 2019
0.2380
0.2701
0.2100
0.2301
3,814,400
-0.00(-2.09%)
Jun 27, 2019
0.2500
0.2598
0.2200
0.2350
342,193
-0.02(-6.00%)
Jun 26, 2019
0.2410
0.2750
0.2410
0.2500
241,354
+0.01(+2.04%)
Jun 25, 2019
0.2380
0.2750
0.2002
0.2450
540,392
+0.01(+6.43%)
Jun 24, 2019
0.2349
0.2490
0.2265
0.2302
214,255
-0.02(-7.66%)
Jun 21, 2019
0.2300
0.2550
0.2300
0.2493
285,900
+0.00(+1.30%)
Jun 20, 2019
0.2460
0.2640
0.2400
0.2461
287,259
-0.01(-5.35%)
Jun 19, 2019
0.2690
0.2724
0.2400
0.2600
195,745
+0.00(+0.00%)
Jun 18, 2019
0.2400
0.2840
0.2351
0.2600
425,700
+0.02(+9.47%)
Jun 17, 2019
0.2500
0.2525
0.2300
0.2375
372,782
-0.02(-5.94%)
Jun 14, 2019
0.2600
0.2800
0.2500
0.2525
835,600
-0.02(-6.48%)
Jun 13, 2019
0.2600
0.4200
0.2600
0.2700
5,996,938
+0.02(+8.00%)
Jun 12, 2019
0.2800
0.3000
0.2000
0.2500
230,180
-0.03(-11.32%)
Jun 11, 2019
0.2915
0.2980
0.2800
0.2819
68,450
-0.02(-6.03%)
Jun 10, 2019
0.2960
0.3025
0.2800
0.3000
120,017
+0.02(+6.57%)
Jun 07, 2019
0.2984
0.3125
0.2783
0.2815
84,600
-0.01(-1.92%)
Jun 06, 2019
0.2959
0.3225
0.2796
0.2870
252,437
-0.01(-4.11%)
Jun 05, 2019
0.3300
0.3415
0.2910
0.2993
43,853
-0.01(-3.30%)
Jun 04, 2019
0.2960
0.3150
0.2694
0.3095
87,293
+0.02(+5.38%)
Jun 03, 2019
0.2950
0.3145
0.2650
0.2937
126,055
-0.00(-0.58%)
May 31, 2019
0.3200
0.3200
0.2890
0.2954
55,900
-0.01(-3.15%)
May 30, 2019
0.2920
0.3160
0.2920
0.3050
84,577
+0.00(+1.33%)
May 29, 2019
0.2984
0.3290
0.2760
0.3010
247,709
+0.00(+0.33%)
May 28, 2019
0.3000
0.3025
0.2900
0.3000
142,102
+0.00(+1.66%)
May 24, 2019
0.2650
0.3000
0.2550
0.2951
132,800
+0.03(+11.27%)
May 23, 2019
0.2992
0.3008
0.2650
0.2652
82,304
-0.04(-11.84%)
May 22, 2019
0.2810
0.3095
0.2770
0.3008
223,327
-0.00(-1.38%)
May 21, 2019
0.2659
0.3095
0.2655
0.3050
237,323
+0.03(+12.96%)
May 20, 2019
0.2751
0.2823
0.2600
0.2700
65,668
-0.01(-1.85%)
May 17, 2019
0.2785
0.2843
0.2705
0.2751
88,200
-0.01(-5.14%)
May 16, 2019
0.3000
0.2970
0.2750
0.2900
79,340
+0.01(+1.75%)
May 15, 2019
0.3070
0.3090
0.2805
0.2850
135,593
-0.02(-7.77%)
May 14, 2019
0.3010
0.3090
0.3000
0.3090
220,461
+0.01(+3.00%)
May 13, 2019
0.3400
0.3389
0.2955
0.3000
197,693
-0.03(-8.17%)
May 10, 2019
0.3000
0.3300
0.2855
0.3267
407,700
+0.02(+6.69%)
May 09, 2019
0.3183
0.3268
0.3000
0.3062
202,374
-0.01(-3.41%)
May 08, 2019
0.3301
0.3395
0.3100
0.3170
384,355
-0.00(-1.46%)
May 07, 2019
0.3382
0.3410
0.3205
0.3217
76,868
-0.02(-5.38%)
May 06, 2019
0.3395
0.3435
0.3251
0.3400
222,120
-0.00(-1.02%)
May 03, 2019
0.3540
0.3698
0.3328
0.3435
67,000
-0.00(-0.12%)
May 02, 2019
0.3840
0.3840
0.3310
0.3439
266,713
-0.04(-11.39%)
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
.