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 05, 2020 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Feb 04, 2020 0.3050 0.3050 0.3050 0.3050 2,850 -0.09(-21.79%)
Feb 03, 2020 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Jan 31, 2020 0.3900 0.3900 0.3900 0.3900 1,000 +0.08(+25.81%)
Jan 28, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jan 27, 2020 0.3450 0.4500 0.3000 0.3000 7,000 -0.14(-31.82%)
Jan 13, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 07, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 23, 2019 0.4400 0.4400 0.4400 0 -0.06(-12.00%)
Dec 02, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 22, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 21, 2019 0.5000 0.5000 0.5000 237 +0.00(+0.00%)
Nov 14, 2019 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Nov 13, 2019 0.4000 0.4000 0.4000 0.4000 15,000 -0.05(-11.11%)
Nov 11, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 08, 2019 0.4500 0.4500 0.4500 0.4500 2,500 -0.03(-6.25%)
Nov 07, 2019 0.4800 0.4800 0.4800 0.4800 1,000 -0.04(-7.69%)
Sep 27, 2019 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Sep 20, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 18, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 17, 2019 0.5600 0.5600 0.5600 0.5600 11,500 +0.21(+57.75%)
Aug 29, 2019 0.3550 0.3550 0.3550 0 -0.21(-36.61%)
Aug 23, 2019 0.5600 0.5600 0.5600 0 +0.08(+16.67%)
Aug 22, 2019 0.4800 0.4800 0.4800 0.4800 1,500 +0.08(+20.00%)
Aug 21, 2019 0.4000 0.4400 0.4000 0.4000 1,500 +0.02(+5.26%)
Aug 20, 2019 0.3750 0.3800 0.3750 0.3800 5,500 +0.01(+1.33%)
Aug 19, 2019 0.3400 0.3750 0.3400 0.3750 5,500 +0.02(+4.17%)
Aug 16, 2019 0.3600 0.3600 0.3600 170 +0.00(+0.00%)
Aug 15, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.08(+26.32%)
Aug 07, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 06, 2019 0.2850 0.2850 0.2850 0.2850 1,000 -0.06(-16.18%)
Jul 19, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 03, 2019 0.3400 0.3400 0.3400 0 +0.06(+19.30%)
Jul 02, 2019 0.2850 0.2850 0.2850 0.2850 600 -0.04(-10.94%)
Jun 27, 2019 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jun 26, 2019 0.3000 0.3000 0.3000 0.3000 600 -0.05(-14.29%)
Jun 25, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.04(+12.90%)
Jun 24, 2019 0.3400 0.3400 0.3100 0.3100 1,606 -0.06(-16.22%)
Jun 13, 2019 0.3700 0.3700 0.3700 0 +0.04(+13.85%)
Jun 12, 2019 0.3300 0.3300 0.3250 0.3250 5,000 -0.10(-24.42%)
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.