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 )

0.1843 +0.0151 (+8.92%)
Official Closing 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:
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%)
May 02, 2022 0.2400 0.2549 0.2400 0.2482 15,500,874 +0.00(+0.49%)
Apr 29, 2022 0.2456 0.2595 0.2405 0.2470 14,761,524 -0.00(-1.20%)
Apr 28, 2022 0.2480 0.2598 0.2345 0.2500 23,313,096 +0.01(+4.17%)
Apr 27, 2022 0.2509 0.2640 0.2400 0.2400 19,702,472 -0.01(-4.65%)
Apr 26, 2022 0.2700 0.2720 0.2515 0.2517 13,384,708 -0.02(-7.46%)
Apr 25, 2022 0.2651 0.2744 0.2610 0.2720 9,764,180 +0.01(+4.62%)
Apr 22, 2022 0.2700 0.2755 0.2600 0.2600 10,891,559 -0.01(-3.77%)
Apr 21, 2022 0.2851 0.2898 0.2700 0.2702 9,543,093 -0.01(-5.19%)
Apr 20, 2022 0.2944 0.3044 0.2850 0.2850 9,606,822 -0.01(-3.19%)
Apr 19, 2022 0.2892 0.2998 0.2815 0.2944 13,892,276 +0.00(+0.14%)
Apr 18, 2022 0.3062 0.3100 0.2850 0.2940 13,698,871 -0.01(-3.98%)
Apr 14, 2022 0.3014 0.3130 0.2951 0.3062 8,076,828 +0.01(+1.80%)
Apr 13, 2022 0.2999 0.3070 0.2999 0.3008 7,044,677 -0.00(-0.69%)
Apr 12, 2022 0.3046 0.3099 0.2929 0.3029 15,883,206 -0.00(-0.03%)
Apr 11, 2022 0.3038 0.3100 0.3010 0.3030 5,289,589 -0.01(-3.50%)
Apr 08, 2022 0.3043 0.3150 0.3000 0.3140 8,589,476 +0.01(+2.31%)
Apr 07, 2022 0.3137 0.3171 0.3001 0.3069 8,662,801 -0.01(-3.25%)
Apr 06, 2022 0.3245 0.3296 0.3120 0.3172 9,382,235 -0.01(-3.53%)
Apr 05, 2022 0.3366 0.3471 0.3230 0.3288 10,063,222 -0.01(-3.21%)
Apr 04, 2022 0.3400 0.3438 0.3319 0.3397 8,098,141 +0.01(+2.17%)
Apr 01, 2022 0.3373 0.3390 0.3260 0.3325 7,483,311 -0.00(-1.34%)
Mar 31, 2022 0.3388 0.3445 0.3300 0.3370 8,930,328 -0.01(-2.32%)
Mar 30, 2022 0.3334 0.3450 0.3310 0.3450 8,349,629 +0.01(+2.71%)
Mar 29, 2022 0.3346 0.3450 0.3300 0.3359 9,745,630 -0.00(-0.03%)
Mar 28, 2022 0.3348 0.3369 0.3210 0.3360 8,046,662 +0.00(+0.60%)
Mar 25, 2022 0.3399 0.3477 0.3210 0.3340 10,910,155 -0.01(-1.97%)
Mar 24, 2022 0.3500 0.3550 0.3310 0.3407 7,451,275 -0.01(-4.06%)
Mar 23, 2022 0.3524 0.3575 0.3422 0.3551 9,745,529 -0.00(-0.67%)
Mar 22, 2022 0.3272 0.3575 0.3272 0.3575 23,007,792 +0.03(+8.33%)
Mar 21, 2022 0.3315 0.3372 0.3221 0.3300 10,418,688 -0.01(-2.14%)
Mar 18, 2022 0.3200 0.3372 0.3175 0.3372 27,375,106 +0.01(+3.75%)
Mar 17, 2022 0.3020 0.3256 0.3020 0.3250 15,848,038 +0.02(+4.97%)
Mar 16, 2022 0.3000 0.3150 0.2925 0.3096 11,605,467 +0.02(+6.54%)
Mar 15, 2022 0.2853 0.3070 0.2824 0.2906 11,608,170 +0.00(+0.03%)
Mar 14, 2022 0.2947 0.3047 0.2822 0.2905 15,044,980 -0.01(-2.42%)
Mar 11, 2022 0.3140 0.3150 0.2977 0.2977 10,042,663 -0.02(-5.49%)
Mar 10, 2022 0.3200 0.3176 0.3000 0.3150 10,878,022 -0.00(-1.10%)
Mar 09, 2022 0.3100 0.3239 0.2998 0.3185 13,759,072 +0.02(+6.95%)
Mar 08, 2022 0.3200 0.3255 0.2860 0.2978 30,959,382 -0.01(-3.94%)
Mar 07, 2022 0.3343 0.3374 0.3100 0.3100 18,208,702 -0.03(-9.59%)
Mar 04, 2022 0.3645 0.3693 0.3330 0.3429 17,494,832 -0.02(-5.93%)
Mar 03, 2022 0.3750 0.3850 0.3630 0.3645 18,969,854 -0.01(-1.80%)
Mar 02, 2022 0.3834 0.3926 0.3610 0.3712 16,617,885 -0.03(-7.13%)
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.