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, 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%)
May 01, 2018 2.530 2.540 2.500 2.540 11,100 -0.01(-0.39%)
Apr 24, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Apr 23, 2018 2.490 2.500 2.490 2.500 22,700 +0.00(+0.00%)
Apr 20, 2018 2.490 2.500 2.490 2.500 3,780 +0.00(+0.00%)
Apr 17, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 16, 2018 2.500 2.500 2.420 2.500 2,400 +0.00(+0.00%)
Apr 13, 2018 2.500 2.500 2.500 2.500 7,200 +0.00(+0.00%)
Apr 12, 2018 2.490 2.500 2.490 2.500 13,100 +0.00(+0.00%)
Apr 11, 2018 2.660 2.660 2.500 2.500 18,470 -0.16(-6.02%)
Apr 10, 2018 2.660 2.660 2.660 2.660 11,500 +0.24(+9.92%)
Apr 04, 2018 2.420 2.420 2.420 0 -0.33(-12.00%)
Mar 22, 2018 2.750 2.750 2.750 0 +0.01(+0.36%)
Mar 21, 2018 2.740 2.740 2.740 2.740 100 +0.00(+0.00%)
Mar 19, 2018 2.740 2.740 2.740 0 +0.25(+10.04%)
Mar 16, 2018 2.490 2.490 2.490 2.490 1,000 -0.05(-1.97%)
Mar 15, 2018 2.740 2.740 2.540 2.540 800 -0.13(-4.87%)
Mar 09, 2018 2.670 2.670 2.670 0 +0.28(+11.72%)
Mar 08, 2018 2.490 2.490 2.250 2.390 20,200 -0.35(-12.77%)
Feb 23, 2018 2.740 2.740 2.740 0 -0.01(-0.36%)
Feb 22, 2018 2.550 2.750 2.550 2.750 6,100 +0.28(+11.34%)
Feb 21, 2018 2.470 2.470 2.470 2.470 200 -0.05(-1.98%)
Feb 13, 2018 2.520 2.520 2.520 2.520 2,000 +0.00(+0.00%)
Feb 12, 2018 2.520 2.520 2.520 50 +0.00(+0.00%)
Feb 09, 2018 2.500 2.520 2.500 2.520 900 +0.02(+0.80%)
Feb 08, 2018 2.490 2.500 2.490 2.500 5,100 +0.01(+0.40%)
Feb 07, 2018 2.380 2.490 2.380 2.490 6,300 +0.05(+2.05%)
Feb 06, 2018 2.430 2.440 2.430 2.440 1,300 -0.04(-1.61%)
Feb 05, 2018 2.480 2.480 2.480 2.480 500 -0.02(-0.80%)
Feb 01, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 31, 2018 2.500 2.500 2.500 2.500 3,200 +0.00(+0.00%)
Jan 29, 2018 2.500 2.500 2.500 0 -0.05(-1.96%)
Jan 26, 2018 2.260 2.550 2.260 2.550 9,900 +0.28(+12.33%)
Jan 25, 2018 2.270 2.270 2.270 2.270 100 -0.17(-6.97%)
Jan 24, 2018 2.440 2.440 2.440 2.440 1,050 -0.06(-2.40%)
Jan 23, 2018 2.490 2.500 2.490 2.500 4,200 +0.08(+3.31%)
Jan 18, 2018 2.420 2.420 2.420 0 +0.00(+0.00%)
Jan 16, 2018 2.420 2.420 2.420 0 -0.03(-1.22%)
Jan 12, 2018 2.450 2.450 2.450 0 -0.10(-3.92%)
Jan 11, 2018 2.550 2.550 2.550 2.550 717 +0.05(+2.00%)
Jan 09, 2018 2.500 2.500 2.500 0 +0.17(+7.30%)
Jan 05, 2018 2.330 2.330 2.330 0 +0.07(+3.10%)
Jan 04, 2018 2.260 2.260 2.260 2.260 105 -0.10(-4.24%)
Jan 03, 2018 2.400 2.420 2.360 2.360 820 -0.04(-1.67%)
Jan 02, 2018 2.550 2.550 2.400 2.400 6,895 -0.15(-5.88%)
Dec 29, 2017 2.550 2.550 2.550 0 +0.08(+3.24%)
Dec 28, 2017 2.390 2.470 2.380 2.470 900 -0.08(-3.14%)
Dec 27, 2017 2.550 2.550 2.550 2.550 401 +0.00(+0.00%)
Dec 22, 2017 2.550 2.550 2.550 2.550 8,900 -0.04(-1.54%)
Dec 21, 2017 2.930 2.930 2.550 2.590 4,100 -0.35(-11.90%)
Dec 20, 2017 2.940 2.940 2.940 2.940 100 +0.24(+8.89%)
Dec 18, 2017 2.700 2.700 2.700 0 -0.24(-8.16%)
Dec 15, 2017 2.960 2.960 2.940 2.940 500 +0.19(+6.91%)
Dec 13, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 12, 2017 2.900 2.900 2.750 2.750 12,800 -0.21(-7.09%)
Dec 11, 2017 2.940 2.960 2.790 2.960 4,170 +0.07(+2.42%)
Dec 07, 2017 2.890 2.890 2.890 0 +0.14(+5.09%)
Dec 06, 2017 2.940 2.950 2.710 2.750 7,100 +0.30(+12.24%)
Dec 05, 2017 3.000 3.000 2.400 2.450 12,750 -0.55(-18.33%)
Dec 04, 2017 3.000 3.000 3.000 3.000 1,000 +0.25(+9.09%)
Dec 01, 2017 3.000 3.100 2.750 2.750 51,167 -0.25(-8.33%)
Nov 30, 2017 3.000 3.000 3.000 3.000 3,650 +0.00(+0.00%)
Nov 29, 2017 2.980 3.000 2.980 3.000 8,100 +0.00(+0.00%)
Nov 28, 2017 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Nov 27, 2017 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
Nov 24, 2017 3.000 3.000 3.000 3.000 700 -0.10(-3.23%)
Nov 22, 2017 3.100 3.100 3.100 40 -0.14(-4.32%)
Nov 21, 2017 3.250 3.250 3.240 3.240 2,500 -0.01(-0.31%)
Nov 20, 2017 2.990 3.250 2.990 3.250 3,823 +0.26(+8.70%)
Nov 17, 2017 2.990 2.990 2.990 2.990 245 +0.01(+0.34%)
Nov 16, 2017 2.990 3.000 2.980 2.980 4,000 -0.01(-0.33%)
Nov 15, 2017 2.920 2.990 2.670 2.990 800 +0.00(+0.00%)
Nov 14, 2017 2.990 2.990 2.990 2.990 1,000 +0.09(+3.10%)
Nov 13, 2017 2.900 2.900 2.900 2.900 1,900 -0.07(-2.36%)
Nov 10, 2017 2.980 2.980 2.840 2.970 20,730 -0.02(-0.67%)
Nov 07, 2017 2.990 2.990 2.990 0 +0.08(+2.75%)
Nov 06, 2017 2.920 2.920 2.910 2.910 5,000 -0.08(-2.68%)
Nov 03, 2017 2.990 2.990 2.990 2.990 2,400 +0.19(+6.79%)
Nov 02, 2017 2.900 2.900 2.800 2.800 900 -0.10(-3.45%)
Nov 01, 2017 2.700 2.900 2.700 2.900 1,000 +0.00(+0.00%)
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%)
Aug 01, 2017 2.500 2.500 2.400 2.400 2,115 +0.00(+0.00%)
Jul 31, 2017 2.330 2.400 2.330 2.400 7,900 +0.00(+0.00%)
Jul 28, 2017 2.320 2.400 2.200 2.400 12,000 +0.00(+0.00%)
Jul 27, 2017 2.400 2.400 2.400 2.400 1,000 +0.05(+2.13%)
Jul 26, 2017 2.500 2.510 2.300 2.350 7,600 -0.05(-2.08%)
Jul 25, 2017 2.400 2.400 2.050 2.400 12,738 +0.00(+0.00%)
Jul 24, 2017 2.500 2.500 2.400 2.400 5,036 -0.10(-4.00%)
Jul 21, 2017 2.450 2.500 2.450 2.500 879 +0.23(+10.13%)
Jul 20, 2017 2.100 2.330 2.100 2.270 113,100 +0.12(+5.58%)
Jul 19, 2017 2.150 2.150 2.150 2.150 126,950 +0.05(+2.38%)
Jul 18, 2017 2.070 2.100 2.070 2.100 100,400 -0.10(-4.55%)
Jul 14, 2017 2.200 2.200 2.200 130 +0.05(+2.33%)
Jul 12, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 11, 2017 2.150 2.150 2.150 2.150 2,000 -0.18(-7.73%)
Jul 10, 2017 2.300 2.330 2.260 2.330 18,900 +0.03(+1.30%)
Jul 07, 2017 2.290 2.300 2.290 2.300 400 +0.00(+0.00%)
Jul 06, 2017 2.150 2.300 2.120 2.300 16,000 +0.00(+0.00%)
Jul 05, 2017 2.300 2.300 2.300 2.300 4,150 -0.05(-2.13%)
Jul 03, 2017 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 26, 2017 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 23, 2017 2.250 2.350 2.220 2.350 15,500 +0.00(+0.00%)
Jun 22, 2017 2.340 2.350 2.330 2.350 6,100 +0.11(+4.91%)
Jun 21, 2017 2.240 2.240 2.240 2.240 2,400 +0.00(+0.00%)
Jun 20, 2017 2.240 2.240 2.240 2.240 6,565 -0.16(-6.67%)
Jun 15, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 14, 2017 2.350 2.400 2.350 2.400 1,538 +0.10(+4.35%)
Jun 13, 2017 2.300 2.300 2.300 2.300 6,000 -0.15(-6.12%)
Jun 08, 2017 2.450 2.450 2.450 0 +0.10(+4.26%)
Jun 07, 2017 2.370 2.480 2.340 2.350 42,368 -0.14(-5.62%)
Jun 06, 2017 2.500 2.500 2.400 2.490 4,100 +0.00(+0.00%)
Jun 05, 2017 2.260 2.500 2.250 2.490 13,742 -0.01(-0.40%)
Jun 02, 2017 2.530 2.530 2.300 2.500 7,557 +0.00(+0.00%)
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.