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 (%)
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%)
May 01, 2017 2.390 2.390 2.030 2.390 63,300 +0.28(+13.27%)
Apr 28, 2017 2.300 2.300 2.000 2.110 103,300 -0.25(-10.59%)
Apr 27, 2017 2.550 2.550 2.360 2.360 15,775 -0.14(-5.60%)
Apr 26, 2017 2.500 2.650 2.160 2.500 8,600 +0.25(+11.11%)
Apr 25, 2017 2.450 2.500 2.250 2.250 37,231 -0.10(-4.26%)
Apr 24, 2017 2.250 2.500 2.110 2.350 20,790 +0.35(+17.50%)
Apr 21, 2017 1.680 2.000 1.680 2.000 1,132 +0.40(+25.00%)
Apr 20, 2017 1.900 1.900 1.600 1.600 8,000 -0.20(-11.11%)
Apr 19, 2017 1.690 1.820 1.600 1.800 26,800 +0.11(+6.51%)
Apr 18, 2017 1.400 1.690 1.400 1.690 14,450 +0.29(+20.71%)
Apr 17, 2017 1.320 1.400 1.320 1.400 5,200 +0.00(+0.00%)
Apr 13, 2017 1.290 1.400 1.290 1.400 43,700 +0.10(+7.69%)
Apr 12, 2017 1.200 1.350 1.200 1.300 28,900 +0.10(+8.33%)
Apr 11, 2017 1.200 1.200 1.200 1.200 4,200 +0.00(+0.00%)
Apr 10, 2017 1.200 1.200 1.200 1.200 8,200 +0.00(+0.00%)
Apr 07, 2017 1.200 1.200 1.200 1.200 8,000 -0.07(-5.51%)
Apr 06, 2017 1.350 1.350 1.270 1.270 2,300 +0.00(+0.00%)
Apr 03, 2017 1.270 1.270 1.270 0 -0.01(-0.78%)
Mar 30, 2017 1.280 1.280 1.280 0 -0.07(-5.19%)
Mar 29, 2017 1.350 1.350 1.350 1.350 1,000 -0.15(-10.00%)
Mar 27, 2017 1.500 1.500 1.500 0 +0.05(+3.45%)
Mar 24, 2017 1.450 1.450 1.450 1.450 9,000 +0.01(+0.69%)
Mar 22, 2017 1.440 1.440 1.440 0 +0.00(+0.00%)
Mar 21, 2017 1.440 1.440 1.440 1.440 1,000 -0.05(-3.36%)
Mar 20, 2017 1.490 1.490 1.490 1.490 3,000 -0.01(-0.67%)
Mar 16, 2017 1.500 1.500 1.500 0 +0.01(+0.67%)
Mar 15, 2017 1.490 1.490 1.490 1.490 500 -0.01(-0.67%)
Mar 10, 2017 1.500 1.500 1.500 0 +0.05(+3.45%)
Mar 09, 2017 1.450 1.450 1.450 1.450 2,800 +0.00(+0.00%)
Mar 08, 2017 1.450 1.450 1.450 1.450 565 +0.00(+0.00%)
Mar 07, 2017 1.500 1.500 1.450 1.450 15,000 -0.05(-3.33%)
Mar 06, 2017 1.450 1.500 1.450 1.500 15,000 +0.05(+3.45%)
Mar 03, 2017 1.340 1.450 1.340 1.450 22,000 +0.25(+20.83%)
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.