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 (%)
Jul 31, 2017 2.330 2.400 2.330 2.400 7,900 +0.00(+0.00%)
Jul 28, 2017 2.320 2.400 2.200 2.400 12,000 +0.00(+0.00%)
Jul 27, 2017 2.400 2.400 2.400 2.400 1,000 +0.05(+2.13%)
Jul 26, 2017 2.500 2.510 2.300 2.350 7,600 -0.05(-2.08%)
Jul 25, 2017 2.400 2.400 2.050 2.400 12,738 +0.00(+0.00%)
Jul 24, 2017 2.500 2.500 2.400 2.400 5,036 -0.10(-4.00%)
Jul 21, 2017 2.450 2.500 2.450 2.500 879 +0.23(+10.13%)
Jul 20, 2017 2.100 2.330 2.100 2.270 113,100 +0.12(+5.58%)
Jul 19, 2017 2.150 2.150 2.150 2.150 126,950 +0.05(+2.38%)
Jul 18, 2017 2.070 2.100 2.070 2.100 100,400 -0.10(-4.55%)
Jul 14, 2017 2.200 2.200 2.200 130 +0.05(+2.33%)
Jul 12, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 11, 2017 2.150 2.150 2.150 2.150 2,000 -0.18(-7.73%)
Jul 10, 2017 2.300 2.330 2.260 2.330 18,900 +0.03(+1.30%)
Jul 07, 2017 2.290 2.300 2.290 2.300 400 +0.00(+0.00%)
Jul 06, 2017 2.150 2.300 2.120 2.300 16,000 +0.00(+0.00%)
Jul 05, 2017 2.300 2.300 2.300 2.300 4,150 -0.05(-2.13%)
Jul 03, 2017 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 26, 2017 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 23, 2017 2.250 2.350 2.220 2.350 15,500 +0.00(+0.00%)
Jun 22, 2017 2.340 2.350 2.330 2.350 6,100 +0.11(+4.91%)
Jun 21, 2017 2.240 2.240 2.240 2.240 2,400 +0.00(+0.00%)
Jun 20, 2017 2.240 2.240 2.240 2.240 6,565 -0.16(-6.67%)
Jun 15, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 14, 2017 2.350 2.400 2.350 2.400 1,538 +0.10(+4.35%)
Jun 13, 2017 2.300 2.300 2.300 2.300 6,000 -0.15(-6.12%)
Jun 08, 2017 2.450 2.450 2.450 0 +0.10(+4.26%)
Jun 07, 2017 2.370 2.480 2.340 2.350 42,368 -0.14(-5.62%)
Jun 06, 2017 2.500 2.500 2.400 2.490 4,100 +0.00(+0.00%)
Jun 05, 2017 2.260 2.500 2.250 2.490 13,742 -0.01(-0.40%)
Jun 02, 2017 2.530 2.530 2.300 2.500 7,557 +0.00(+0.00%)
Jun 01, 2017 2.450 2.600 2.450 2.500 11,300 +0.05(+2.04%)
May 31, 2017 2.450 2.450 2.450 2.450 360 +0.00(+0.00%)
May 30, 2017 2.370 2.450 2.370 2.450 2,050 +0.30(+13.95%)
May 26, 2017 2.150 2.150 2.150 0 -0.19(-8.12%)
May 25, 2017 2.590 2.600 2.340 2.340 38,875 -0.24(-9.30%)
May 24, 2017 2.520 2.610 2.520 2.580 4,800 +0.36(+16.22%)
May 23, 2017 2.490 2.500 2.220 2.220 17,700 -0.28(-11.20%)
May 19, 2017 2.390 2.500 2.040 2.500 9,150 +0.11(+4.60%)
May 18, 2017 2.250 2.390 2.250 2.390 2,980 +0.37(+18.32%)
May 16, 2017 2.020 2.020 2.020 0 -0.06(-2.88%)
May 15, 2017 2.100 2.100 2.080 2.080 20,400 -0.02(-0.95%)
May 12, 2017 2.100 2.100 2.100 2.100 40,600 +0.00(+0.00%)
May 11, 2017 2.000 2.100 2.000 2.100 550,100 +0.02(+0.96%)
May 10, 2017 2.080 2.080 2.080 2.080 1,900 -0.02(-0.95%)
May 08, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
May 05, 2017 1.730 2.100 1.730 2.100 21,115 +0.00(+0.00%)
May 04, 2017 2.100 2.100 2.040 2.100 2,100 -0.15(-6.67%)
May 02, 2017 2.250 2.250 2.250 0 -0.14(-5.86%)
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.