Quantcast

Zomedica Pharmaceuticals Corp. Common Shares Historical Stock Prices

ZOM 
$1.9907
*  
0.0607
3.15%
Get ZOM Alerts
*Delayed - data as of Apr. 26, 2018 12:15 ET  -  Find a broker to begin trading ZOM now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    ZOM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2018 TO 25-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:15 N/A 1.9907 1.9907 1.9907 100
04/25/2018 1.94 2 1.89 1.93 6,381
04/24/2018 1.98 2 1.86 1.95 11,366
04/23/2018 2 2.02 1.86 1.92 64,846
04/20/2018 1.86 2 1.86 2 13,954
04/19/2018 2 2.02 1.93 1.99 9,583
04/18/2018 2.0397 2.0397 1.99 1.99 5,974
04/17/2018 1.95 2.03 1.95 1.99 7,584
04/16/2018 2.1 2.1 2 2 9,052
04/13/2018 2 2.0899 1.971 2.02 14,641
04/12/2018 2 2.03 1.949 2.01 23,079
04/11/2018 2.13 2.18 2 2.01 27,880
04/10/2018 2.14 2.6 2.1174 2.14 38,006
04/09/2018 2.13 2.14 2.011 2.14 7,221
04/06/2018 2.2 2.2 2.06 2.14 14,069
04/05/2018 2.12 2.12 2.09 2.09 8,729
04/04/2018 2.12 2.12 1.82 2.09 17,365
04/03/2018 2.2 2.2 2.02 2.05 12,246
04/02/2018 2.1 2.15 2.02 2.02 14,708
03/29/2018 2.2 2.2 2.164 2.2 12,184
03/28/2018 2.2 2.2 2.1398 2.2 20,363
03/27/2018 2.15 2.2 2.15 2.2 8,739
03/26/2018 2.11 2.2 2.065 2.2 10,752
03/23/2018 2.1 2.2 2.0147 2.19 8,536
03/22/2018 2.0501 2.2 2.0501 2.1 21,373
03/21/2018 2.07 2.2 2.0203 2.2 10,008
03/20/2018 2.11 2.2 2.07 2.07 18,333
03/19/2018 1.85 2.11 1.85 2.06 10,233
03/16/2018 1.94 2.1 1.94 2.1 4,307
03/15/2018 2.09 2.1158 1.95 2.1 8,852
03/14/2018 2.12 2.12 2.07 2.07 5,543
03/13/2018 2.12 2.12 1.94 2.07 14,864
03/12/2018 2.09 2.09 2.01 2.01 7,092
03/09/2018 2 2.1 1.9336 2.05 19,018
03/08/2018 2 2 1.75 2 69,914
03/07/2018 1.97 2 1.97 1.9999 14,210
03/06/2018 2.01 2.1 1.95 2.1 22,318
03/05/2018 2.1 2.1 2.0401 2.1 14,936
03/02/2018 2.1 2.1 2.05 2.08 5,460
03/01/2018 2.1 2.1 2.0101 2.1 20,931
02/28/2018 2.09 2.1 1.9601 2.1 6,752
02/27/2018 2.0797 2.1 2.0797 2.1 6,216
02/26/2018 2 2.13 1.9967 2.03 61,754
02/23/2018 2.26 2.27 1.99 2.06 30,798
02/22/2018 2.09 2.25 2.01 2.16 24,198
02/21/2018 2.15 2.15 2.02 2.07 7,867
02/20/2018 2.115 2.15 2.1 2.15 5,403
02/16/2018 2.19 2.19 2.0858 2.13 16,308
02/15/2018 2 2.25 2 2.25 8,857
02/14/2018 2 2 1.9401 1.99 13,272
02/13/2018 2.04 2.31 1.99 2 16,077
02/12/2018 1.99 2.33 1.99 2.1 17,047
02/09/2018 2 2 1.95 1.9655 13,140
02/08/2018 1.98 2 1.96 2 8,647
02/07/2018 2 2 1.91 1.99 18,526
02/06/2018 1.97 2 1.95 1.97 27,437
02/05/2018 2 2 1.9748 2 8,288
02/02/2018 2 2 1.95 1.99 24,040
02/01/2018 2.07 2.08 2.069 2.08 7,444
01/31/2018 2 2.08 2 2.08 15,318
01/30/2018 1.96 2 1.95 2 9,159
01/29/2018 2.09 2.1575 1.91 2 24,638
01/26/2018 2 2.19 1.911 2.09 24,109
01/25/2018 1.9999 2 1.9916 2 11,420
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio