Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2022 0.2219 0.2249 0.2141 0.2201 16,211,074 -0.00(-0.27%)
Jun 29, 2022 0.2520 0.2528 0.2200 0.2207 36,684,004 -0.03(-12.73%)
Jun 28, 2022 0.2532 0.2655 0.2500 0.2529 10,892,251 +0.00(+0.36%)
Jun 27, 2022 0.2500 0.2580 0.2451 0.2520 9,564,699 -0.00(-0.59%)
Jun 24, 2022 0.2440 0.2591 0.2434 0.2535 23,405,212 +0.01(+5.23%)
Jun 23, 2022 0.2399 0.2515 0.2380 0.2409 17,899,654 +0.00(+0.38%)
Jun 22, 2022 0.2331 0.2500 0.2306 0.2400 13,689,434 -0.00(-0.83%)
Jun 21, 2022 0.2480 0.2480 0.2350 0.2420 15,132,272 +0.00(+0.83%)
Jun 17, 2022 0.2300 0.2423 0.2289 0.2400 36,858,640 -0.01(-2.48%)
Jun 16, 2022 0.2420 0.2461 0.2255 0.2461 13,681,873 -0.01(-2.53%)
Jun 15, 2022 0.2412 0.2525 0.2321 0.2525 25,161,814 +0.03(+15.24%)
Jun 14, 2022 0.2400 0.2423 0.2152 0.2191 23,721,030 -0.02(-8.82%)
Jun 13, 2022 0.2359 0.2500 0.2300 0.2403 26,278,378 -0.01(-2.71%)
Jun 10, 2022 0.2650 0.2750 0.2455 0.2470 23,466,384 -0.02(-8.01%)
Jun 09, 2022 0.2712 0.2859 0.2605 0.2685 20,755,216 -0.00(-0.56%)
Jun 08, 2022 0.2663 0.2770 0.2640 0.2700 15,133,716 +0.00(+0.97%)
Jun 07, 2022 0.2526 0.2674 0.2521 0.2674 28,155,964 +0.01(+4.49%)
Jun 06, 2022 0.2488 0.2619 0.2460 0.2559 25,929,076 +0.01(+2.48%)
Jun 03, 2022 0.2580 0.2685 0.2430 0.2497 19,193,050 -0.01(-3.59%)
Jun 02, 2022 0.2410 0.2674 0.2389 0.2590 38,815,404 +0.01(+5.76%)
Jun 01, 2022 0.2457 0.2460 0.2359 0.2449 30,729,900 +0.01(+4.70%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.