Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1636 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Sep 30, 2021 0.5036 0.5598 0.5036 0.5235 28,247,924 +0.02(+3.15%)
Sep 29, 2021 0.5151 0.5260 0.5030 0.5075 12,464,614 +0.00(+0.89%)
Sep 28, 2021 0.5300 0.5330 0.5009 0.5030 13,416,017 -0.03(-6.42%)
Sep 27, 2021 0.5100 0.5375 0.5090 0.5375 14,002,916 +0.02(+3.80%)
Sep 24, 2021 0.5205 0.5286 0.5121 0.5178 11,154,888 -0.01(-2.30%)
Sep 23, 2021 0.5200 0.5388 0.5186 0.5300 12,934,630 +0.01(+2.71%)
Sep 22, 2021 0.5110 0.5250 0.5000 0.5160 13,269,846 +0.01(+2.08%)
Sep 21, 2021 0.5000 0.5294 0.4980 0.5055 17,730,398 +0.01(+2.76%)
Sep 20, 2021 0.5000 0.5400 0.4908 0.4919 21,243,260 -0.03(-6.16%)
Sep 17, 2021 0.5493 0.5493 0.5112 0.5242 56,105,688 -0.02(-2.80%)
Sep 16, 2021 0.5300 0.5570 0.5300 0.5393 13,778,887 +0.01(+1.56%)
Sep 15, 2021 0.5500 0.5500 0.5300 0.5310 15,300,064 -0.01(-2.25%)
Sep 14, 2021 0.5714 0.5800 0.5420 0.5432 18,847,196 -0.02(-3.86%)
Sep 13, 2021 0.5955 0.5957 0.5601 0.5650 23,714,180 -0.03(-5.15%)
Sep 10, 2021 0.5721 0.6240 0.5602 0.5957 46,013,944 +0.02(+2.74%)
Sep 09, 2021 0.5630 0.5887 0.5600 0.5798 16,677,622 +0.00(+0.75%)
Sep 08, 2021 0.5790 0.5820 0.5448 0.5755 24,343,620 -0.01(-1.29%)
Sep 07, 2021 0.6037 0.6100 0.5620 0.5830 24,483,222 -0.02(-2.87%)
Sep 03, 2021 0.6253 0.6300 0.6002 0.6002 23,893,380 -0.03(-4.73%)
Sep 02, 2021 0.6125 0.6320 0.6015 0.6300 28,691,156 +0.02(+2.86%)
Sep 01, 2021 0.6300 0.6360 0.6010 0.6125 30,475,624 -0.03(-3.97%)
Aug 31, 2021 0.6114 0.6600 0.6100 0.6378 34,751,392 +0.02(+2.97%)
Aug 30, 2021 0.6213 0.6465 0.6000 0.6194 41,815,236 -0.01(-1.93%)
Aug 27, 2021 0.7067 0.7140 0.6122 0.6316 84,321,424 -0.06(-8.48%)
Aug 26, 2021 0.6810 0.8000 0.6568 0.6901 193,803,120 +0.11(+18.96%)
Aug 25, 2021 0.5148 0.6735 0.5141 0.5801 125,427,432 +0.07(+13.88%)
Aug 24, 2021 0.4960 0.5150 0.4851 0.5094 20,180,062 +0.01(+2.91%)
Aug 23, 2021 0.4800 0.4950 0.4700 0.4950 19,146,252 +0.02(+4.87%)
Aug 20, 2021 0.4657 0.4826 0.4560 0.4720 12,747,105 +0.02(+3.58%)
Aug 19, 2021 0.4877 0.5000 0.4530 0.4557 19,794,810 -0.04(-8.86%)
Aug 18, 2021 0.4643 0.5200 0.4530 0.5000 30,207,878 +0.04(+8.91%)
Aug 17, 2021 0.4600 0.4724 0.4400 0.4591 25,435,110 -0.01(-1.59%)
Aug 16, 2021 0.4845 0.4845 0.4500 0.4665 21,422,966 -0.01(-2.04%)
Aug 13, 2021 0.5078 0.5119 0.4750 0.4762 23,159,776 -0.04(-8.35%)
Aug 12, 2021 0.4970 0.5480 0.4900 0.5196 41,858,972 -0.04(-7.71%)
Aug 11, 2021 0.5845 0.5845 0.5601 0.5630 21,360,504 -0.02(-2.76%)
Aug 10, 2021 0.5800 0.5950 0.5780 0.5790 12,669,232 -0.00(-0.17%)
Aug 09, 2021 0.5800 0.5960 0.5750 0.5800 20,818,064 -0.01(-1.69%)
Aug 06, 2021 0.6000 0.6100 0.5800 0.5900 13,886,393 -0.00(-0.57%)
Aug 05, 2021 0.5800 0.6051 0.5750 0.5934 16,366,908 +0.02(+2.66%)
Aug 04, 2021 0.6000 0.6015 0.5780 0.5780 17,974,136 -0.03(-4.73%)
Aug 03, 2021 0.6199 0.6199 0.5904 0.6067 14,322,548 -0.02(-2.82%)
Aug 02, 2021 0.6102 0.6290 0.6100 0.6243 9,554,665 +0.02(+2.61%)
Jul 30, 2021 0.6118 0.6293 0.6016 0.6084 10,886,871 -0.00(-0.26%)
Jul 29, 2021 0.6399 0.6399 0.6100 0.6100 12,699,262 -0.03(-4.42%)
Jul 28, 2021 0.6001 0.6491 0.5924 0.6382 15,722,978 +0.04(+6.24%)
Jul 27, 2021 0.6195 0.6200 0.5810 0.6007 14,118,028 -0.01(-1.52%)
Jul 26, 2021 0.6260 0.6388 0.6100 0.6100 13,175,113 -0.02(-2.84%)
Jul 23, 2021 0.6321 0.6321 0.6080 0.6278 8,742,437 -0.00(-0.11%)
Jul 22, 2021 0.6681 0.6719 0.6200 0.6285 10,866,453 -0.03(-4.50%)
Jul 21, 2021 0.6600 0.6780 0.6350 0.6581 19,280,824 +0.01(+1.45%)
Jul 20, 2021 0.6109 0.6705 0.5943 0.6487 25,733,570 +0.05(+7.81%)
Jul 19, 2021 0.5800 0.6122 0.5700 0.6017 24,065,680 -0.01(-0.86%)
Jul 16, 2021 0.6163 0.6220 0.5920 0.6069 19,576,812 -0.00(-0.18%)
Jul 15, 2021 0.6215 0.6550 0.6000 0.6080 23,573,260 -0.02(-3.32%)
Jul 14, 2021 0.6900 0.7073 0.6215 0.6289 33,063,644 -0.05(-7.96%)
Jul 13, 2021 0.7101 0.7101 0.6711 0.6833 27,776,968 -0.03(-4.83%)
Jul 12, 2021 0.7302 0.7337 0.7001 0.7180 25,545,144 -0.02(-2.51%)
Jul 09, 2021 0.7200 0.7450 0.7156 0.7365 18,084,544 +0.03(+3.73%)
Jul 08, 2021 0.7030 0.7674 0.7000 0.7100 24,327,956 -0.03(-3.43%)
Jul 07, 2021 0.7811 0.7848 0.7200 0.7352 35,378,424 -0.04(-5.74%)
Jul 06, 2021 0.7900 0.8091 0.7800 0.7800 18,941,488 +0.00(+0.00%)
Jul 02, 2021 0.8121 0.8130 0.7700 0.7800 33,151,428 -0.03(-3.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.