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
)
0.1771
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Aug 31, 2018
2.130
2.130
2.130
0
-0.06(-2.74%)
Aug 30, 2018
2.170
2.200
2.170
2.190
39,487
+0.01(+0.46%)
Aug 29, 2018
2.200
2.200
2.170
2.180
38,385
+0.00(+0.00%)
Aug 28, 2018
2.130
2.200
2.100
2.180
19,802
+0.06(+2.83%)
Aug 27, 2018
2.150
2.170
2.080
2.120
28,714
-0.05(-2.30%)
Aug 24, 2018
2.160
2.170
2.140
2.170
19,100
+0.00(+0.00%)
Aug 23, 2018
2.200
2.200
2.150
2.170
25,070
-0.04(-1.81%)
Aug 22, 2018
2.250
2.250
2.180
2.210
48,331
+0.01(+0.45%)
Aug 21, 2018
2.190
2.200
2.170
2.200
51,592
+0.01(+0.46%)
Aug 20, 2018
2.180
2.200
2.178
2.190
23,069
+0.04(+1.86%)
Aug 17, 2018
2.070
2.185
2.070
2.150
15,300
-0.03(-1.38%)
Aug 16, 2018
2.130
2.180
2.040
2.180
44,619
+0.08(+3.81%)
Aug 15, 2018
2.150
2.150
2.100
2.100
9,319
-0.05(-2.33%)
Aug 14, 2018
2.000
2.150
2.000
2.150
9,559
+0.04(+1.90%)
Aug 13, 2018
2.140
2.150
2.110
2.110
7,318
+0.00(+0.00%)
Aug 10, 2018
2.150
2.180
2.110
2.110
4,600
-0.09(-4.09%)
Aug 09, 2018
2.160
2.200
2.000
2.200
10,335
+0.02(+0.92%)
Aug 08, 2018
2.180
2.200
2.130
2.180
9,565
-0.01(-0.46%)
Aug 07, 2018
2.200
2.270
2.136
2.190
19,659
-0.01(-0.45%)
Aug 06, 2018
2.050
2.210
2.030
2.200
11,723
+0.09(+4.27%)
Aug 03, 2018
2.150
2.190
2.000
2.110
45,800
-0.02(-0.94%)
Aug 02, 2018
2.180
2.215
2.060
2.130
26,471
+0.00(+0.00%)
Aug 01, 2018
2.160
2.240
2.100
2.130
12,464
-0.02(-0.93%)
Jul 31, 2018
2.270
2.270
2.150
2.150
25,051
-0.07(-3.15%)
Jul 30, 2018
2.140
2.240
2.100
2.220
13,068
+0.10(+4.72%)
Jul 27, 2018
2.290
2.290
2.120
2.120
23,300
-0.15(-6.61%)
Jul 26, 2018
2.280
2.280
2.230
2.270
14,378
+0.02(+0.89%)
Jul 25, 2018
2.270
2.280
2.220
2.250
27,787
-0.04(-1.75%)
Jul 24, 2018
2.230
2.300
2.172
2.290
45,331
+0.01(+0.44%)
Jul 23, 2018
2.170
2.300
2.170
2.280
21,934
+0.03(+1.33%)
Jul 20, 2018
2.190
2.330
2.130
2.250
32,853
+0.06(+2.74%)
Jul 19, 2018
2.130
2.210
2.090
2.190
13,350
+0.07(+3.30%)
Jul 18, 2018
2.190
2.400
2.091
2.120
14,846
-0.09(-4.07%)
Jul 17, 2018
2.280
2.330
2.150
2.210
22,616
-0.05(-2.21%)
Jul 16, 2018
2.190
2.300
2.190
2.260
185,624
+0.01(+0.44%)
Jul 13, 2018
2.220
2.270
2.220
2.250
26,693
+0.01(+0.45%)
Jul 12, 2018
2.290
2.290
2.090
2.240
17,701
+0.00(+0.00%)
Jul 11, 2018
2.150
2.280
2.090
2.240
18,185
+0.08(+3.70%)
Jul 10, 2018
2.180
2.218
2.130
2.160
18,947
+0.03(+1.41%)
Jul 09, 2018
2.100
2.140
2.081
2.130
11,383
+0.03(+1.43%)
Jul 06, 2018
2.230
2.290
2.050
2.100
29,155
-0.11(-4.98%)
Jul 05, 2018
2.280
2.290
2.180
2.210
17,619
-0.06(-2.64%)
Jul 03, 2018
2.270
2.270
2.270
0
+0.05(+2.25%)
Jul 02, 2018
2.260
2.300
2.080
2.220
52,384
-0.03(-1.33%)
Jun 29, 2018
2.300
2.250
15,987
+0.02(+0.90%)
Jun 28, 2018
2.300
2.310
2.119
2.230
128,163
-0.05(-2.19%)
Jun 27, 2018
2.530
2.530
2.140
2.280
307,581
-0.29(-11.28%)
Jun 26, 2018
2.500
2.585
2.440
2.570
130,004
+0.06(+2.39%)
Jun 25, 2018
2.800
2.800
2.450
2.510
383,791
-0.47(-15.77%)
Jun 22, 2018
2.000
2.980
1.820
2.980
4,360,380
+0.98(+49.00%)
Jun 21, 2018
1.900
2.020
1.850
2.000
142,312
+0.11(+5.82%)
Jun 20, 2018
1.900
1.900
1.860
1.890
91,914
-0.01(-0.53%)
Jun 19, 2018
1.950
1.950
1.850
1.900
90,953
-0.06(-3.06%)
Jun 18, 2018
1.760
1.960
1.760
1.960
71,640
+0.21(+12.00%)
Jun 15, 2018
1.950
1.750
1.750
93,938
-0.16(-8.38%)
Jun 14, 2018
1.890
1.950
1.890
1.910
31,629
+0.01(+0.53%)
Jun 13, 2018
1.900
1.950
1.865
1.900
26,034
+0.00(+0.00%)
Jun 12, 2018
1.900
1.900
1.800
1.900
33,193
+0.00(+0.00%)
Jun 11, 2018
1.900
1.950
1.890
1.900
49,004
+0.00(+0.00%)
Jun 08, 2018
1.950
1.950
1.880
1.900
20,385
-0.04(-2.06%)
Jun 07, 2018
1.930
1.950
1.910
1.940
21,532
+0.03(+1.57%)
Jun 06, 2018
1.910
1.910
18,131
+0.01(+0.53%)
Jun 05, 2018
1.930
1.980
1.881
1.900
33,767
-0.06(-3.06%)
Jun 04, 2018
1.880
1.990
1.880
1.960
27,057
+0.10(+5.38%)
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
.