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 (%)
Jan 31, 2017 1.320 1.320 1.320 0 +0.14(+11.86%)
Jan 30, 2017 1.350 1.350 1.180 1.180 2,200 -0.17(-12.59%)
Jan 27, 2017 1.330 1.350 1.330 1.350 7,000 +0.17(+14.41%)
Jan 26, 2017 1.240 1.300 1.170 1.180 11,000 -0.11(-8.53%)
Jan 25, 2017 1.330 1.330 1.290 1.290 550 -0.15(-10.42%)
Jan 23, 2017 1.440 1.440 1.440 0 +0.23(+19.01%)
Jan 20, 2017 1.450 1.450 1.210 1.210 3,700 -0.19(-13.57%)
Jan 19, 2017 1.360 1.400 1.360 1.400 6,950 +0.10(+7.69%)
Jan 18, 2017 1.450 1.450 1.300 1.300 8,160 -0.15(-10.34%)
Jan 17, 2017 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Jan 13, 2017 1.450 1.450 1.450 0 +0.05(+3.57%)
Jan 11, 2017 1.400 1.400 1.400 0 +0.09(+6.87%)
Jan 10, 2017 1.310 1.310 1.310 1.310 8,000 -0.09(-6.43%)
Jan 09, 2017 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Jan 06, 2017 1.390 1.400 1.240 1.400 5,344 +0.00(+0.00%)
Jan 05, 2017 1.350 1.400 1.350 1.400 10,500 +0.01(+0.72%)
Jan 04, 2017 1.390 1.390 1.390 1.390 3,600 -0.01(-0.71%)
Jan 03, 2017 1.380 1.400 1.380 1.400 16,100 -0.12(-7.89%)
Dec 30, 2016 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 29, 2016 1.400 1.520 1.400 1.520 24,300 -0.03(-1.94%)
Dec 23, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Dec 22, 2016 1.390 1.500 1.390 1.500 10,300 +0.05(+3.45%)
Dec 21, 2016 1.480 1.480 1.450 1.450 8,043 +0.13(+9.85%)
Dec 20, 2016 1.280 1.320 1.280 1.320 4,800 +0.04(+3.13%)
Dec 19, 2016 1.280 1.280 1.280 1.280 1,600 +0.00(+0.00%)
Dec 16, 2016 1.200 1.280 1.200 1.280 14,000 +0.03(+2.40%)
Dec 15, 2016 1.250 1.250 1.250 1.250 2,100 +0.00(+0.00%)
Dec 13, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 12, 2016 1.280 1.280 1.190 1.250 12,700 -0.03(-2.34%)
Dec 09, 2016 0.5700 1.280 0.5700 1.280 500 +0.03(+2.40%)
Dec 08, 2016 1.220 1.250 1.210 1.250 300 +0.05(+4.17%)
Dec 07, 2016 1.200 1.200 1.200 1.200 1,500 +0.00(+0.00%)
Dec 06, 2016 1.200 1.200 1.200 1.200 1,700 -0.09(-6.98%)
Dec 02, 2016 1.290 1.290 1.290 0 -0.02(-1.53%)
Dec 01, 2016 1.310 1.310 1.310 1.310 14,500 -0.06(-4.38%)
Nov 29, 2016 1.370 1.370 1.370 0 -0.03(-2.14%)
Nov 25, 2016 1.400 1.400 1.400 0 -0.08(-5.41%)
Nov 23, 2016 1.480 1.480 1.480 0 -0.01(-0.67%)
Nov 22, 2016 1.490 1.490 1.490 1.490 700 -0.01(-0.67%)
Nov 21, 2016 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Nov 17, 2016 1.500 1.500 1.500 0 +0.06(+4.17%)
Nov 16, 2016 1.220 1.440 1.200 1.440 9,056 -0.06(-4.00%)
Nov 15, 2016 1.460 1.500 1.220 1.500 61,766 +0.01(+0.67%)
Nov 14, 2016 1.500 1.690 1.490 1.490 16,766 -0.20(-11.83%)
Nov 11, 2016 1.480 1.690 1.480 1.690 27,300 -0.01(-0.59%)
Nov 10, 2016 1.700 1.700 1.500 1.700 7,300 +0.00(+0.00%)
Nov 09, 2016 1.480 1.750 1.480 1.700 31,824 +0.20(+13.33%)
Nov 08, 2016 1.500 1.500 1.500 1.500 340 +0.01(+0.67%)
Nov 02, 2016 1.490 1.490 1.490 0 +0.01(+0.68%)
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.