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 -0.0049 (-2.91%)
Official Closing 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 (%)
Jan 31, 2018 2.000 2.080 2.000 2.080 15,318 +0.08(+4.00%)
Jan 30, 2018 1.960 2.000 1.950 2.000 9,159 +0.00(+0.00%)
Jan 29, 2018 2.090 2.158 1.910 2.000 24,638 -0.09(-4.31%)
Jan 26, 2018 2.000 2.190 1.911 2.090 24,109 +0.09(+4.50%)
Jan 25, 2018 2.000 2.000 1.992 2.000 11,420 +0.02(+1.01%)
Jan 24, 2018 1.980 1.980 1.970 1.980 6,232 -0.01(-0.69%)
Jan 23, 2018 2.000 2.025 1.990 1.994 42,340 +0.01(+0.70%)
Jan 22, 2018 1.950 2.000 1.950 1.980 13,729 +0.04(+2.06%)
Jan 19, 2018 2.000 2.000 1.859 1.940 36,155 -0.05(-2.51%)
Jan 18, 2018 1.910 2.000 1.900 1.990 26,919 -0.01(-0.50%)
Jan 17, 2018 2.000 2.000 1.907 2.000 6,787 +0.00(+0.00%)
Jan 16, 2018 2.000 1.972 2.000 7,325 +0.00(+0.00%)
Jan 12, 2018 2.000 2.000 2.000 0 -0.08(-3.85%)
Jan 11, 2018 2.150 1.921 2.080 49,824 +0.04(+1.96%)
Jan 10, 2018 1.990 2.010 2.040 14,476 +0.05(+2.51%)
Jan 09, 2018 2.050 2.050 1.990 1.990 9,706 -0.04(-1.97%)
Jan 08, 2018 2.000 2.040 1.890 2.030 12,975 +0.04(+2.01%)
Jan 05, 2018 1.850 2.000 1.791 1.990 33,562 +0.14(+7.57%)
Jan 04, 2018 1.900 1.900 1.850 1.850 6,242 -0.03(-1.60%)
Jan 03, 2018 1.900 1.900 1.800 1.880 14,555 -0.02(-1.05%)
Jan 02, 2018 2.000 2.060 1.810 1.900 22,591 -0.08(-3.90%)
Dec 29, 2017 1.977 1.977 1.977 0 +0.04(+1.91%)
Dec 28, 2017 1.950 2.100 1.880 1.940 16,104 -0.05(-2.52%)
Dec 27, 2017 2.090 2.090 1.990 1.990 10,469 -0.07(-3.25%)
Dec 26, 2017 2.011 2.150 2.000 2.057 14,661 +0.01(+0.38%)
Dec 22, 2017 2.140 2.140 1.880 2.049 20,414 +0.01(+0.45%)
Dec 21, 2017 2.190 2.200 1.950 2.040 100,530 -0.11(-5.12%)
Dec 20, 2017 2.330 2.330 2.150 2.150 15,078 -0.00(-0.00%)
Dec 19, 2017 2.150 2.160 2.150 2.150 7,507 -0.08(-3.58%)
Dec 18, 2017 2.330 2.330 2.000 2.230 13,036 -0.02(-0.89%)
Dec 15, 2017 2.300 2.300 2.140 2.250 18,672 +0.02(+0.89%)
Dec 14, 2017 2.250 2.329 2.200 2.230 34,045 +0.03(+1.37%)
Dec 13, 2017 2.290 2.290 2.150 2.200 45,142 +0.02(+0.92%)
Dec 12, 2017 2.290 2.290 2.150 2.180 37,026 -0.10(-4.39%)
Dec 11, 2017 2.300 2.300 2.200 2.280 12,008 +0.03(+1.33%)
Dec 08, 2017 2.240 2.250 2.149 2.250 13,405 +0.02(+0.90%)
Dec 07, 2017 2.250 2.250 2.145 2.230 21,873 +0.05(+2.22%)
Dec 06, 2017 2.290 2.290 2.007 2.182 22,134 -0.07(-3.04%)
Dec 05, 2017 2.339 2.380 2.250 2.250 21,236 -0.09(-3.85%)
Dec 04, 2017 2.200 2.340 2.200 2.340 8,459 +0.11(+4.93%)
Dec 01, 2017 2.400 2.449 2.180 2.230 35,900 -0.17(-6.90%)
Nov 30, 2017 2.400 2.400 2.300 2.395 12,021 -0.00(-0.19%)
Nov 29, 2017 2.400 2.470 2.340 2.400 25,815 +0.00(+0.00%)
Nov 28, 2017 2.400 2.400 2.357 2.400 709 +0.00(+0.00%)
Nov 27, 2017 2.400 2.400 2.336 2.400 10,518 +0.02(+0.84%)
Nov 24, 2017 2.400 2.400 2.380 2.380 3,052 -0.02(-0.63%)
Nov 22, 2017 2.409 2.430 2.395 2.395 16,003 +0.01(+0.26%)
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.