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 )

0.1564 -0.0001 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 31, 2022 0.2345 0.2600 0.2250 0.2339 52,683,300 -0.00(-0.68%)
May 27, 2022 0.2344 0.2430 0.2314 0.2355 29,015,172 -0.00(-0.25%)
May 26, 2022 0.2230 0.2390 0.2230 0.2361 24,981,036 +0.01(+4.75%)
May 25, 2022 0.2254 0.2289 0.2160 0.2254 22,673,894 +0.00(+1.53%)
May 24, 2022 0.2355 0.2440 0.2220 0.2220 20,194,348 -0.02(-8.83%)
May 23, 2022 0.2260 0.2470 0.2152 0.2435 28,214,240 +0.02(+10.58%)
May 20, 2022 0.2271 0.2330 0.2202 0.2202 16,784,750 -0.00(-0.90%)
May 19, 2022 0.2474 0.2499 0.2200 0.2222 52,486,096 -0.01(-5.85%)
May 18, 2022 0.2400 0.2550 0.2300 0.2360 12,443,837 -0.01(-2.40%)
May 17, 2022 0.2300 0.2449 0.2282 0.2418 47,850,932 +0.02(+9.56%)
May 16, 2022 0.2180 0.2290 0.2170 0.2207 29,699,040 +0.00(+0.14%)
May 13, 2022 0.2010 0.2277 0.2010 0.2204 40,144,716 +0.02(+10.14%)
May 12, 2022 0.1900 0.2157 0.1750 0.2001 36,605,528 +0.00(+1.32%)
May 11, 2022 0.2100 0.2168 0.1921 0.1975 41,519,016 -0.01(-5.32%)
May 10, 2022 0.2169 0.2180 0.2000 0.2086 25,819,804 -0.00(-0.24%)
May 09, 2022 0.2111 0.2285 0.2022 0.2091 32,170,468 -0.03(-12.87%)
May 06, 2022 0.2413 0.2428 0.2250 0.2400 15,870,023 -0.00(-1.11%)
May 05, 2022 0.2440 0.2499 0.2376 0.2427 11,520,669 -0.00(-1.74%)
May 04, 2022 0.2415 0.2470 0.2333 0.2470 14,181,761 +0.01(+3.91%)
May 03, 2022 0.2495 0.2515 0.2360 0.2377 19,423,660 -0.01(-4.23%)
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.