Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zomedica Pharmaceuticals Corp (TSV: ZOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 23, 2018 2.740 2.740 2.740 0 -0.01(-0.36%)
Feb 22, 2018 2.550 2.750 2.550 2.750 6,100 +0.28(+11.34%)
Feb 21, 2018 2.470 2.470 2.470 2.470 200 -0.05(-1.98%)
Feb 13, 2018 2.520 2.520 2.520 2.520 2,000 +0.00(+0.00%)
Feb 12, 2018 2.520 2.520 2.520 50 +0.00(+0.00%)
Feb 09, 2018 2.500 2.520 2.500 2.520 900 +0.02(+0.80%)
Feb 08, 2018 2.490 2.500 2.490 2.500 5,100 +0.01(+0.40%)
Feb 07, 2018 2.380 2.490 2.380 2.490 6,300 +0.05(+2.05%)
Feb 06, 2018 2.430 2.440 2.430 2.440 1,300 -0.04(-1.61%)
Feb 05, 2018 2.480 2.480 2.480 2.480 500 -0.02(-0.80%)
Feb 01, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 31, 2018 2.500 2.500 2.500 2.500 3,200 +0.00(+0.00%)
Jan 29, 2018 2.500 2.500 2.500 0 -0.05(-1.96%)
Jan 26, 2018 2.260 2.550 2.260 2.550 9,900 +0.28(+12.33%)
Jan 25, 2018 2.270 2.270 2.270 2.270 100 -0.17(-6.97%)
Jan 24, 2018 2.440 2.440 2.440 2.440 1,050 -0.06(-2.40%)
Jan 23, 2018 2.490 2.500 2.490 2.500 4,200 +0.08(+3.31%)
Jan 18, 2018 2.420 2.420 2.420 0 +0.00(+0.00%)
Jan 16, 2018 2.420 2.420 2.420 0 -0.03(-1.22%)
Jan 12, 2018 2.450 2.450 2.450 0 -0.10(-3.92%)
Jan 11, 2018 2.550 2.550 2.550 2.550 717 +0.05(+2.00%)
Jan 09, 2018 2.500 2.500 2.500 0 +0.17(+7.30%)
Jan 05, 2018 2.330 2.330 2.330 0 +0.07(+3.10%)
Jan 04, 2018 2.260 2.260 2.260 2.260 105 -0.10(-4.24%)
Jan 03, 2018 2.400 2.420 2.360 2.360 820 -0.04(-1.67%)
Jan 02, 2018 2.550 2.550 2.400 2.400 6,895 -0.15(-5.88%)
Dec 29, 2017 2.550 2.550 2.550 0 +0.08(+3.24%)
Dec 28, 2017 2.390 2.470 2.380 2.470 900 -0.08(-3.14%)
Dec 27, 2017 2.550 2.550 2.550 2.550 401 +0.00(+0.00%)
Dec 22, 2017 2.550 2.550 2.550 2.550 8,900 -0.04(-1.54%)
Dec 21, 2017 2.930 2.930 2.550 2.590 4,100 -0.35(-11.90%)
Dec 20, 2017 2.940 2.940 2.940 2.940 100 +0.24(+8.89%)
Dec 18, 2017 2.700 2.700 2.700 0 -0.24(-8.16%)
Dec 15, 2017 2.960 2.960 2.940 2.940 500 +0.19(+6.91%)
Dec 13, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 12, 2017 2.900 2.900 2.750 2.750 12,800 -0.21(-7.09%)
Dec 11, 2017 2.940 2.960 2.790 2.960 4,170 +0.07(+2.42%)
Dec 07, 2017 2.890 2.890 2.890 0 +0.14(+5.09%)
Dec 06, 2017 2.940 2.950 2.710 2.750 7,100 +0.30(+12.24%)
Dec 05, 2017 3.000 3.000 2.400 2.450 12,750 -0.55(-18.33%)
Dec 04, 2017 3.000 3.000 3.000 3.000 1,000 +0.25(+9.09%)
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.