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 18, 2018 3.050 3.050 3.050 0 +0.10(+3.39%)
Jul 17, 2018 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Jul 16, 2018 2.950 2.950 2.940 2.950 10,200 -0.05(-1.67%)
Jul 11, 2018 3.000 3.000 3.000 0 +0.08(+2.74%)
Jul 10, 2018 2.750 2.920 2.750 2.920 7,700 -0.07(-2.34%)
Jun 28, 2018 2.990 2.990 2.990 0 -0.06(-1.97%)
Jun 27, 2018 3.100 3.200 3.000 3.050 4,545 -0.20(-6.15%)
Jun 26, 2018 3.300 3.400 3.250 3.250 5,800 -0.24(-6.88%)
Jun 25, 2018 3.560 3.560 3.450 3.490 44,608 -0.01(-0.29%)
Jun 22, 2018 2.620 3.730 2.500 3.500 52,360 +0.88(+33.59%)
Jun 21, 2018 2.500 2.620 2.500 2.620 20,600 +0.12(+4.80%)
Jun 20, 2018 2.500 2.500 2.500 2.500 13,500 +0.00(+0.00%)
Jun 19, 2018 2.500 2.500 2.450 2.500 57,217 +0.00(+0.00%)
Jun 18, 2018 2.490 2.500 2.490 2.500 20,600 +0.00(+0.00%)
Jun 15, 2018 2.500 2.490 2.500 64,672 +0.01(+0.40%)
Jun 14, 2018 2.500 2.500 2.460 2.490 19,500 -0.01(-0.40%)
Jun 13, 2018 2.500 2.500 2.500 2.500 12,653 +0.05(+2.04%)
Jun 11, 2018 2.450 2.450 2.450 0 -0.05(-2.00%)
Jun 08, 2018 2.500 2.500 2.500 2.500 600 +0.00(+0.00%)
Jun 07, 2018 2.500 2.500 2.500 2.500 1,000 +0.02(+0.81%)
Jun 06, 2018 2.500 2.500 2.480 2.480 9,600 -0.02(-0.80%)
Jun 05, 2018 2.500 2.500 2.480 2.500 22,300 +0.00(+0.00%)
Jun 04, 2018 2.500 2.500 2.450 2.500 16,400 +0.05(+2.04%)
Jun 01, 2018 2.500 2.500 2.450 2.450 13,000 -0.05(-2.00%)
May 31, 2018 2.500 2.500 2.500 2.500 10,100 +0.29(+13.12%)
May 30, 2018 2.210 2.210 2.210 2.210 100 -0.29(-11.60%)
May 29, 2018 2.270 2.500 2.270 2.500 1,700 +0.00(+0.00%)
May 25, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
May 24, 2018 2.500 2.500 2.500 2.500 900 +0.00(+0.00%)
May 23, 2018 2.500 2.500 2.500 2.500 13,700 +0.00(+0.00%)
May 22, 2018 2.500 2.500 2.500 2.500 6,100 +0.00(+0.00%)
May 18, 2018 2.500 2.500 2.500 0 +0.02(+0.81%)
May 17, 2018 2.410 2.480 2.410 2.480 200 -0.01(-0.40%)
May 16, 2018 2.490 2.490 2.490 2.490 700 +0.09(+3.75%)
May 15, 2018 2.400 2.400 2.400 2.400 200 +0.00(+0.00%)
May 14, 2018 2.490 2.500 2.400 2.400 9,200 -0.10(-4.00%)
May 11, 2018 2.500 2.500 2.390 2.500 14,300 +0.00(+0.00%)
May 09, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
May 08, 2018 2.500 2.500 2.500 2.500 6,800 -0.04(-1.57%)
May 07, 2018 2.540 2.540 2.540 2.540 200 +0.04(+1.60%)
May 04, 2018 2.520 2.520 2.500 2.500 1,500 -0.01(-0.40%)
May 03, 2018 2.510 2.510 2.510 2.510 3,700 -0.02(-0.79%)
May 02, 2018 2.510 2.550 2.500 2.530 3,800 -0.01(-0.39%)
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.