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 29, 2019 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
May 24, 2019 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
May 22, 2019 0.4100 0.4100 0.4100 0 +0.07(+20.59%)
May 21, 2019 0.3400 0.3400 0.3400 0.3400 4,000 -0.05(-12.82%)
May 17, 2019 0.3900 0.3900 0.3900 0 -0.04(-9.30%)
May 13, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 09, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 08, 2019 0.4250 0.4300 0.4250 0.4300 6,700 -0.11(-20.37%)
May 01, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 30, 2019 0.4700 0.5700 0.4700 0.5400 14,500 +0.09(+20.00%)
Apr 26, 2019 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Apr 23, 2019 0.3900 0.3900 0.3900 0 -0.06(-13.33%)
Apr 22, 2019 0.4500 0.4500 0.4500 0.4500 2,000 +0.01(+1.12%)
Apr 17, 2019 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 15, 2019 0.4450 0.4450 0.4450 0 -0.07(-12.75%)
Apr 12, 2019 0.5100 0.5100 0.5100 0.5100 500 +0.07(+15.91%)
Apr 09, 2019 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Apr 05, 2019 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Apr 04, 2019 0.4400 0.4400 0.4300 0.4300 7,500 -0.05(-11.34%)
Apr 03, 2019 0.4850 0.4850 0.4850 0.4850 1,000 +0.10(+25.97%)
Apr 02, 2019 0.4000 0.4000 0.3850 0.3850 4,000 -0.07(-14.44%)
Mar 29, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Mar 28, 2019 0.4400 0.4400 0.4400 0.4400 1,250 +0.04(+10.00%)
Mar 27, 2019 0.4800 0.4800 0.4000 0.4000 89,270 -0.08(-16.67%)
Mar 26, 2019 0.5400 0.5400 0.4800 0.4800 44,400 -0.52(-52.00%)
Mar 18, 2019 1.000 1.000 1.000 1.000 500 -0.10(-9.09%)
Mar 15, 2019 1.090 1.100 1.090 1.100 1,269 +0.10(+10.00%)
Mar 14, 2019 1.000 1.000 1.000 1.000 100 -0.08(-7.41%)
Mar 13, 2019 1.080 1.080 1.080 1.080 2,000 -0.23(-17.56%)
Mar 06, 2019 1.310 1.310 1.310 0 -0.03(-2.24%)
Mar 05, 2019 1.340 1.340 1.340 1.340 500 -0.16(-10.67%)
Feb 25, 2019 1.500 1.500 1.500 0 -0.20(-11.76%)
Jan 11, 2019 1.700 1.700 1.700 0 -0.30(-15.00%)
Dec 07, 2018 2.000 2.000 2.000 0 -0.35(-14.89%)
Nov 30, 2018 2.350 2.350 2.350 0 +0.35(+17.50%)
Nov 26, 2018 2.000 2.000 2.000 0 +0.05(+2.56%)
Nov 19, 2018 1.950 1.950 1.950 0 -0.25(-11.36%)
Nov 02, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 31, 2018 2.200 2.200 2.200 0 +0.33(+17.65%)
Oct 26, 2018 1.870 1.870 1.870 0 -0.20(-9.66%)
Oct 24, 2018 2.070 2.070 2.070 0 +0.04(+1.97%)
Oct 23, 2018 2.080 2.080 2.030 2.030 1,300 -0.44(-17.81%)
Sep 28, 2018 2.470 2.470 2.470 0 -0.36(-12.72%)
Sep 18, 2018 2.830 2.830 2.830 0 -0.12(-4.07%)
Sep 07, 2018 2.950 2.950 2.950 0 +0.10(+3.51%)
Aug 30, 2018 2.850 2.850 2.850 0 +0.20(+7.55%)
Aug 28, 2018 2.650 2.650 2.650 0 -0.10(-3.64%)
Aug 21, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 17, 2018 2.750 2.750 2.750 0 -0.07(-2.48%)
Aug 16, 2018 2.750 2.820 2.750 2.820 16,400 +0.07(+2.55%)
Aug 03, 2018 2.750 2.750 2.750 0 -0.30(-9.84%)
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%)
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.