Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1667 +0.0022 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.