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 (%)
Oct 31, 2017 2.900 2.900 2.900 2.900 500 +0.08(+2.84%)
Oct 27, 2017 2.820 2.820 2.820 0 -0.05(-1.74%)
Oct 26, 2017 2.770 2.940 2.770 2.870 11,446 +0.08(+2.87%)
Oct 23, 2017 2.790 2.790 2.790 0 +0.09(+3.33%)
Oct 20, 2017 2.700 2.700 2.700 2.700 1,500 -0.15(-5.26%)
Oct 18, 2017 2.850 2.850 2.850 0 +0.11(+4.01%)
Oct 17, 2017 2.930 2.930 2.740 2.740 5,750 -0.20(-6.80%)
Oct 13, 2017 2.940 2.940 2.940 0 +0.03(+1.03%)
Oct 11, 2017 2.910 2.910 2.910 0 +0.09(+3.19%)
Oct 10, 2017 2.750 2.820 2.680 2.820 2,860 -0.02(-0.70%)
Oct 06, 2017 2.840 2.850 2.840 2.840 4,911 -0.01(-0.35%)
Oct 05, 2017 2.870 2.990 2.840 2.850 4,500 +0.03(+1.06%)
Oct 04, 2017 2.980 3.000 2.730 2.820 3,005 -0.13(-4.41%)
Oct 02, 2017 2.950 2.950 2.950 0 -0.01(-0.34%)
Sep 28, 2017 2.960 2.960 2.960 0 +0.00(+0.00%)
Sep 27, 2017 2.950 2.960 2.930 2.960 3,100 +0.00(+0.00%)
Sep 22, 2017 2.960 2.960 2.960 55 -0.01(-0.34%)
Sep 21, 2017 2.920 2.990 2.920 2.970 4,200 -0.03(-1.00%)
Sep 20, 2017 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Sep 18, 2017 3.000 3.000 3.000 0 +0.15(+5.26%)
Sep 15, 2017 2.790 2.850 2.790 2.850 3,000 -0.01(-0.35%)
Sep 13, 2017 2.860 2.860 2.860 0 -0.14(-4.67%)
Sep 12, 2017 2.850 3.000 2.850 3.000 1,990 +0.00(+0.00%)
Sep 11, 2017 2.950 3.000 2.900 3.000 15,675 +0.15(+5.26%)
Sep 08, 2017 2.700 2.850 2.700 2.850 3,700 +0.00(+0.00%)
Sep 07, 2017 2.850 2.850 2.850 2.850 300 -0.10(-3.39%)
Sep 06, 2017 2.720 2.990 2.720 2.950 8,200 +0.00(+0.00%)
Sep 05, 2017 2.950 2.950 2.950 2.950 1,200 +0.00(+0.00%)
Sep 01, 2017 2.950 2.950 2.950 2.950 1,200 +0.00(+0.00%)
Aug 31, 2017 2.950 2.950 2.950 2.950 1,500 -0.05(-1.67%)
Aug 30, 2017 3.000 3.000 3.000 3.000 500 +0.12(+4.17%)
Aug 29, 2017 2.660 2.890 2.660 2.880 7,400 +0.15(+5.49%)
Aug 28, 2017 2.750 2.750 2.680 2.730 18,400 +0.05(+1.87%)
Aug 25, 2017 2.580 2.690 2.580 2.680 3,900 +0.09(+3.47%)
Aug 24, 2017 2.580 2.590 2.420 2.590 9,300 +0.17(+7.02%)
Aug 23, 2017 2.400 3.000 2.400 2.420 23,500 +0.02(+0.83%)
Aug 21, 2017 2.400 2.400 2.400 0 +0.14(+6.19%)
Aug 17, 2017 2.260 2.260 2.260 0 -0.14(-5.83%)
Aug 14, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 11, 2017 2.400 2.400 2.300 2.400 66,500 +0.00(+0.00%)
Aug 08, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 04, 2017 2.300 2.400 2.300 2.400 16,900 +0.09(+3.90%)
Aug 03, 2017 2.390 2.400 2.240 2.310 34,850 -0.06(-2.53%)
Aug 02, 2017 2.550 2.650 2.340 2.370 11,700 -0.03(-1.25%)
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.