Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1521 -0.0035 (-2.25%)

Streaming Delayed Price Updated: 2:14 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	0.1536	0.1569	0.1522	0.1556	2,987,622	+0.00(+2.30%)
Jun 12, 2024	0.1527	0.1569	0.1516	0.1521	3,192,413	-0.00(-0.72%)
Jun 11, 2024	0.1500	0.1540	0.1475	0.1532	3,324,971	+0.00(+2.13%)
Jun 10, 2024	0.1492	0.1530	0.1490	0.1500	3,424,072	+0.00(+1.01%)
Jun 07, 2024	0.1534	0.1551	0.1470	0.1485	6,584,988	-0.01(-5.05%)
Jun 06, 2024	0.1550	0.1592	0.1513	0.1564	3,261,698	-0.00(-0.06%)
Jun 05, 2024	0.1561	0.1600	0.1550	0.1565	4,266,261	+0.00(+0.32%)
Jun 04, 2024	0.1600	0.1630	0.1550	0.1560	2,991,877	-0.01(-4.53%)
Jun 03, 2024	0.1651	0.1699	0.1536	0.1634	4,734,371	-0.00(-1.98%)
May 31, 2024	0.1671	0.1690	0.1623	0.1667	2,671,087	+0.00(+1.34%)
May 30, 2024	0.1668	0.1741	0.1633	0.1645	4,222,638	-0.00(-1.97%)
May 29, 2024	0.1705	0.1769	0.1650	0.1678	3,871,640	-0.01(-3.29%)
May 28, 2024	0.1763	0.1780	0.1725	0.1735	2,884,852	-0.00(-1.42%)
May 24, 2024	0.1773	0.1790	0.1716	0.1760	4,152,558	-0.00(-0.62%)
May 23, 2024	0.1816	0.1819	0.1751	0.1771	4,929,668	-0.00(-2.64%)
May 22, 2024	0.1750	0.1849	0.1735	0.1819	3,571,205	+0.00(+1.90%)
May 21, 2024	0.1814	0.1823	0.1740	0.1785	5,056,712	-0.00(-2.35%)
May 20, 2024	0.1740	0.1850	0.1736	0.1828	7,408,642	+0.01(+5.24%)
May 17, 2024	0.1909	0.1930	0.1690	0.1737	12,770,197	-0.01(-5.75%)
May 16, 2024	0.1690	0.1952	0.1669	0.1843	30,339,080	+0.02(+8.92%)
May 15, 2024	0.1555	0.1692	0.1512	0.1692	14,586,445	+0.02(+15.81%)
May 14, 2024	0.1408	0.1587	0.1408	0.1461	17,210,518	+0.01(+4.58%)
May 13, 2024	0.1423	0.1435	0.1372	0.1397	5,142,724	+0.00(+2.65%)
May 10, 2024	0.1490	0.1490	0.1355	0.1361	6,813,194	-0.02(-14.35%)
May 09, 2024	0.1640	0.1677	0.1569	0.1589	6,472,563	-0.00(-2.87%)
May 08, 2024	0.1695	0.1700	0.1611	0.1636	4,172,063	-0.00(-2.91%)
May 07, 2024	0.1673	0.1724	0.1630	0.1685	7,421,647	+0.01(+4.01%)
May 06, 2024	0.1479	0.1700	0.1477	0.1620	15,013,697	+0.02(+11.57%)
May 03, 2024	0.1420	0.1489	0.1371	0.1452	8,812,958	+0.00(+2.25%)
May 02, 2024	0.1424	0.1440	0.1390	0.1420	4,426,560	+0.00(+0.28%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Zomedica Pharmaceuticals Corp (NY: ZOM )

Historical Prices