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 (%)
Sep 30, 2016 1.400 1.420 1.400 1.420 1,500 +0.07(+5.19%)
Sep 29, 2016 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 28, 2016 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 27, 2016 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 26, 2016 1.280 1.350 1.280 1.350 10,500 +0.05(+3.85%)
Sep 23, 2016 1.300 1.300 1.300 1.300 2,000 +0.00(+0.00%)
Sep 22, 2016 1.300 1.300 1.300 1.300 1,400 +0.00(+0.00%)
Sep 21, 2016 1.280 1.300 1.200 1.300 5,500 -0.06(-4.41%)
Sep 19, 2016 1.360 1.360 1.360 0 +0.01(+0.74%)
Sep 16, 2016 1.350 1.350 1.350 1.350 1,211 -0.01(-0.74%)
Sep 15, 2016 1.200 1.360 1.200 1.360 2,800 +0.00(+0.00%)
Sep 08, 2016 1.360 1.360 1.360 0 -0.03(-2.16%)
Sep 07, 2016 1.390 1.390 1.390 1.390 100 +0.05(+3.73%)
Sep 06, 2016 1.350 1.350 1.340 1.340 13,800 -0.01(-0.74%)
Sep 02, 2016 1.350 1.350 1.350 0 +0.05(+3.85%)
Aug 31, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 30, 2016 1.300 1.300 1.300 1.300 2,200 +0.00(+0.00%)
Aug 29, 2016 1.300 1.300 1.300 1.300 1,780 +0.00(+0.00%)
Aug 26, 2016 1.300 1.300 1.300 1.300 3,000 -0.14(-9.72%)
Aug 25, 2016 1.440 1.440 1.440 1.440 1,500 +0.03(+2.13%)
Aug 24, 2016 1.440 1.440 1.410 1.410 2,600 +0.11(+8.46%)
Aug 23, 2016 1.420 1.420 1.300 1.300 4,200 -0.14(-9.72%)
Aug 22, 2016 1.440 1.440 1.440 1.440 17,835 -0.01(-0.69%)
Aug 19, 2016 1.420 1.450 1.420 1.450 9,000 +0.03(+2.11%)
Aug 18, 2016 1.420 1.420 1.420 1.420 450 -0.03(-2.07%)
Aug 17, 2016 1.430 1.450 1.430 1.450 13,550 +0.00(+0.00%)
Aug 16, 2016 1.420 1.450 1.420 1.450 13,540 +0.02(+1.40%)
Aug 15, 2016 1.310 1.430 1.310 1.430 29,200 +0.12(+9.16%)
Aug 12, 2016 1.280 1.310 1.270 1.310 35,000 +0.04(+3.15%)
Aug 11, 2016 1.290 1.300 1.270 1.270 25,400 +0.02(+1.60%)
Aug 10, 2016 1.240 1.270 1.240 1.250 17,000 +0.00(+0.00%)
Aug 09, 2016 1.220 1.250 1.190 1.250 32,100 +0.03(+2.46%)
Aug 08, 2016 1.110 1.220 1.110 1.220 16,700 +0.04(+3.39%)
Aug 05, 2016 1.110 1.180 1.110 1.180 8,350 +0.08(+7.27%)
Aug 04, 2016 1.100 1.100 1.100 1.100 13,900 +0.00(+0.00%)
Aug 03, 2016 1.100 1.100 1.100 1.100 1,000 -0.02(-1.79%)
Aug 02, 2016 1.120 1.120 1.120 1.120 1,000 +0.04(+3.70%)
Jul 29, 2016 1.080 1.080 1.080 0 +0.03(+2.86%)
Jul 28, 2016 1.000 1.050 1.000 1.050 11,300 +0.05(+5.00%)
Jul 27, 2016 1.000 1.000 1.000 1.000 3,200 +0.01(+1.01%)
Jul 26, 2016 0.9900 0.9900 0.9900 0.9900 20,000 -0.10(-9.17%)
Jul 25, 2016 1.000 1.090 1.000 1.090 4,600 +0.09(+9.00%)
Jul 22, 2016 1.050 1.050 1.000 1.000 11,150 -0.09(-8.26%)
Jul 21, 2016 1.020 1.090 1.020 1.090 8,500 +0.09(+9.00%)
Jul 20, 2016 0.9000 1.000 0.8500 1.000 11,600 +0.10(+11.11%)
Jul 18, 2016 0.9000 0.9000 0.9000 100 -0.10(-10.00%)
Jul 15, 2016 1.000 1.000 0.9000 1.000 7,400 +0.05(+5.26%)
Jul 14, 2016 0.9000 0.9500 0.9000 0.9500 4,100 +0.00(+0.00%)
Jul 12, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 11, 2016 1.000 1.000 0.9500 0.9500 8,806 -0.05(-5.00%)
Jul 08, 2016 0.9600 0.9600 1.000 3,000 +0.04(+4.17%)
Jul 07, 2016 1.020 1.020 0.9600 0.9600 2,500 -0.08(-7.69%)
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.