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
)
0.1843
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 29, 2020
0.1600
0.1620
0.1540
0.1577
33,669,300
-0.00(-1.07%)
May 28, 2020
0.1705
0.1730
0.1550
0.1594
65,640,088
-0.00(-2.33%)
May 27, 2020
0.1460
0.1652
0.1438
0.1632
219,770,720
-0.05(-22.58%)
May 26, 2020
0.2101
0.2200
0.2050
0.2108
13,427,225
-0.00(-1.86%)
May 22, 2020
0.2200
0.2205
0.2000
0.2148
14,608,300
-0.01(-3.59%)
May 21, 2020
0.2404
0.2460
0.2163
0.2228
25,770,394
+0.00(+0.59%)
May 20, 2020
0.2290
0.2298
0.2110
0.2215
26,061,528
-0.00(-1.77%)
May 19, 2020
0.2205
0.2370
0.2150
0.2255
10,878,408
+0.01(+2.50%)
May 18, 2020
0.2100
0.2300
0.2100
0.2200
13,602,211
-0.01(-4.76%)
May 15, 2020
0.2300
0.2345
0.2201
0.2310
18,041,500
-0.01(-3.55%)
May 14, 2020
0.2360
0.2480
0.2230
0.2395
12,356,268
-0.01(-3.51%)
May 13, 2020
0.2629
0.2665
0.2350
0.2482
23,325,820
-0.02(-7.73%)
May 12, 2020
0.2432
0.2880
0.2300
0.2690
59,427,624
+0.02(+9.39%)
May 11, 2020
0.2448
0.2800
0.2400
0.2459
38,163,628
+0.01(+4.77%)
May 08, 2020
0.3290
0.3550
0.2249
0.2347
130,816,400
-0.04(-13.07%)
May 07, 2020
0.2100
0.2800
0.2000
0.2700
180,300,112
+0.07(+35.41%)
May 06, 2020
0.1950
0.2099
0.1850
0.1994
20,588,878
+0.01(+6.63%)
May 05, 2020
0.2288
0.2300
0.1870
0.1870
46,222,156
-0.00(-2.30%)
May 04, 2020
0.1800
0.2030
0.1705
0.1914
55,883,296
+0.02(+8.81%)
May 01, 2020
0.1725
0.1821
0.1701
0.1759
9,659,200
+0.01(+3.47%)
Apr 30, 2020
0.1706
0.1890
0.1680
0.1700
21,077,248
-0.01(-5.29%)
Apr 29, 2020
0.1899
0.2000
0.1755
0.1795
39,801,912
-0.03(-13.91%)
Apr 28, 2020
0.1679
0.2278
0.1580
0.2085
131,196,864
+0.04(+27.13%)
Apr 27, 2020
0.1550
0.1750
0.1550
0.1640
29,068,512
+0.01(+5.81%)
Apr 24, 2020
0.1500
0.1550
0.1481
0.1550
9,633,900
+0.00(+1.24%)
Apr 23, 2020
0.1550
0.1559
0.1475
0.1531
9,217,443
+0.00(+0.07%)
Apr 22, 2020
0.1550
0.1650
0.1420
0.1530
18,653,938
-0.00(-0.46%)
Apr 21, 2020
0.1760
0.1760
0.1515
0.1537
25,073,016
+0.01(+3.78%)
Apr 20, 2020
0.1585
0.1588
0.1400
0.1481
14,945,476
-0.01(-8.30%)
Apr 17, 2020
0.1470
0.2100
0.1370
0.1615
79,055,000
+0.02(+12.23%)
Apr 16, 2020
0.1270
0.1480
0.1250
0.1439
27,543,452
+0.02(+11.98%)
Apr 15, 2020
0.1320
0.1330
0.1220
0.1285
6,730,689
-0.01(-4.10%)
Apr 14, 2020
0.1390
0.1390
0.1310
0.1340
7,305,316
-0.00(-3.11%)
Apr 13, 2020
0.1400
0.1400
0.1310
0.1383
8,909,328
+0.00(+2.44%)
Apr 09, 2020
0.1400
0.1400
0.1300
0.1350
14,024,600
-0.00(-2.32%)
Apr 08, 2020
0.1127
0.1400
0.1100
0.1382
52,848,696
-0.03(-17.44%)
Apr 07, 2020
0.1700
0.1700
0.1560
0.1674
3,975,698
-0.00(-0.77%)
Apr 06, 2020
0.1749
0.1820
0.1665
0.1687
3,746,093
+0.01(+3.12%)
Apr 03, 2020
0.1750
0.1750
0.1550
0.1636
1,867,400
-0.00(-0.79%)
Apr 02, 2020
0.1750
0.1800
0.1550
0.1649
2,224,141
+0.00(+1.23%)
Apr 01, 2020
0.2000
0.2000
0.1600
0.1629
3,674,627
-0.03(-14.13%)
Mar 31, 2020
0.2100
0.2150
0.1830
0.1897
4,361,557
-0.02(-10.86%)
Mar 30, 2020
0.1683
0.2400
0.1606
0.2128
17,942,104
+0.04(+26.44%)
Mar 27, 2020
0.1685
0.1730
0.1580
0.1683
2,428,000
+0.00(+0.18%)
Mar 26, 2020
0.1603
0.1850
0.1603
0.1680
3,131,901
+0.01(+5.00%)
Mar 25, 2020
0.1600
0.1700
0.1600
0.1600
2,568,936
+0.00(+0.00%)
Mar 24, 2020
0.1600
0.1800
0.1500
0.1600
2,875,032
+0.01(+6.67%)
Mar 23, 2020
0.1600
0.1600
0.1400
0.1500
2,170,484
-0.00(-2.53%)
Mar 20, 2020
0.1450
0.1700
0.1400
0.1539
2,632,800
-0.01(-3.51%)
Mar 19, 2020
0.1600
0.1630
0.1315
0.1595
2,951,878
+0.01(+6.33%)
Mar 18, 2020
0.1800
0.1800
0.1500
0.1500
3,355,153
-0.01(-8.87%)
Mar 17, 2020
0.1850
0.1850
0.1560
0.1646
2,469,017
-0.01(-3.18%)
Mar 16, 2020
0.1600
0.1919
0.1512
0.1700
3,692,817
+0.01(+6.18%)
Mar 13, 2020
0.1900
0.2049
0.1600
0.1601
6,976,200
-0.02(-11.74%)
Mar 12, 2020
0.1806
0.1969
0.1730
0.1814
4,137,259
-0.03(-13.62%)
Mar 11, 2020
0.2300
0.2500
0.2000
0.2100
6,927,454
-0.04(-17.26%)
Mar 10, 2020
0.2240
0.2970
0.2126
0.2538
18,124,628
+0.04(+20.68%)
Mar 09, 2020
0.2305
0.2420
0.2000
0.2103
4,715,370
-0.05(-18.46%)
Mar 06, 2020
0.3000
0.3000
0.2510
0.2579
8,013,700
-0.01(-5.25%)
Mar 05, 2020
0.2401
0.3098
0.2350
0.2722
13,067,461
+0.01(+4.69%)
Mar 04, 2020
0.2600
0.2700
0.2200
0.2600
6,952,383
-0.02(-7.14%)
Mar 03, 2020
0.2200
0.3400
0.2100
0.2800
27,226,162
+0.08(+36.59%)
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
.