Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1737 -0.0106 (-5.75%)
Official Closing Price Updated: 8:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 0.4300 0.4300 0.3640 0.3881 540,571 -0.03(-7.71%)
Apr 30, 2019 0.3417 0.4500 0.3302 0.4205 1,507,403 +0.07(+20.87%)
Apr 29, 2019 0.3330 0.3500 0.3005 0.3479 261,790 +0.02(+5.42%)
Apr 26, 2019 0.3400 0.3490 0.3200 0.3300 53,400 -0.00(-0.90%)
Apr 25, 2019 0.3570 0.3570 0.3320 0.3330 80,150 -0.03(-7.76%)
Apr 24, 2019 0.3434 0.3610 0.3350 0.3610 113,473 -0.01(-2.43%)
Apr 23, 2019 0.3600 0.3700 0.3300 0.3700 204,330 +0.01(+2.01%)
Apr 22, 2019 0.3317 0.3689 0.3210 0.3627 311,011 +0.02(+6.68%)
Apr 18, 2019 0.3120 0.3505 0.3120 0.3400 237,100 +0.03(+9.11%)
Apr 17, 2019 0.3301 0.3500 0.3060 0.3116 212,145 -0.02(-5.60%)
Apr 16, 2019 0.3270 0.3380 0.3200 0.3301 146,117 +0.01(+3.16%)
Apr 15, 2019 0.3500 0.3600 0.3100 0.3200 277,939 -0.03(-7.81%)
Apr 12, 2019 0.3300 0.3700 0.3155 0.3471 753,300 +0.03(+10.02%)
Apr 11, 2019 0.3300 0.3300 0.3100 0.3155 65,894 -0.01(-4.39%)
Apr 10, 2019 0.3288 0.3300 0.3212 0.3300 177,390 +0.01(+3.13%)
Apr 09, 2019 0.3440 0.3440 0.3150 0.3200 109,832 -0.01(-3.03%)
Apr 08, 2019 0.3600 0.3760 0.3300 0.3300 233,399 -0.02(-6.22%)
Apr 05, 2019 0.2967 0.3800 0.2967 0.3519 513,200 +0.06(+18.60%)
Apr 04, 2019 0.3216 0.3216 0.2801 0.2967 187,010 -0.02(-6.67%)
Apr 03, 2019 0.2980 0.3220 0.2970 0.3179 145,074 +0.02(+7.04%)
Apr 02, 2019 0.3192 0.3240 0.2831 0.2970 375,722 -0.02(-6.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.