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%)
Mar 01, 2017 1.200 1.200 1.200 0 -0.14(-10.45%)
Feb 28, 2017 1.210 1.340 1.200 1.340 1,700 -0.01(-0.74%)
Feb 24, 2017 1.350 1.350 1.350 0 +0.02(+1.50%)
Feb 23, 2017 1.250 1.330 1.250 1.330 2,400 -0.02(-1.48%)
Feb 22, 2017 1.350 1.350 1.350 1.350 10,000 +0.00(+0.00%)
Feb 21, 2017 1.170 1.350 1.170 1.350 5,862 +0.02(+1.50%)
Feb 16, 2017 1.330 1.330 1.330 0 +0.08(+6.40%)
Feb 15, 2017 1.250 1.250 1.250 1.250 3,500 -0.08(-6.02%)
Feb 13, 2017 1.330 1.330 1.330 0 +0.00(+0.00%)
Feb 09, 2017 1.330 1.330 1.330 0 +0.00(+0.00%)
Feb 08, 2017 1.200 1.330 1.200 1.330 6,150 +0.03(+2.31%)
Feb 07, 2017 1.170 1.300 1.170 1.300 3,500 +0.00(+0.00%)
Feb 06, 2017 1.300 1.300 1.300 1.300 2,700 -0.03(-2.26%)
Feb 03, 2017 1.330 1.330 1.240 1.330 9,059 +0.01(+0.76%)
Jan 31, 2017 1.320 1.320 1.320 0 +0.14(+11.86%)
Jan 30, 2017 1.350 1.350 1.180 1.180 2,200 -0.17(-12.59%)
Jan 27, 2017 1.330 1.350 1.330 1.350 7,000 +0.17(+14.41%)
Jan 26, 2017 1.240 1.300 1.170 1.180 11,000 -0.11(-8.53%)
Jan 25, 2017 1.330 1.330 1.290 1.290 550 -0.15(-10.42%)
Jan 23, 2017 1.440 1.440 1.440 0 +0.23(+19.01%)
Jan 20, 2017 1.450 1.450 1.210 1.210 3,700 -0.19(-13.57%)
Jan 19, 2017 1.360 1.400 1.360 1.400 6,950 +0.10(+7.69%)
Jan 18, 2017 1.450 1.450 1.300 1.300 8,160 -0.15(-10.34%)
Jan 17, 2017 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Jan 13, 2017 1.450 1.450 1.450 0 +0.05(+3.57%)
Jan 11, 2017 1.400 1.400 1.400 0 +0.09(+6.87%)
Jan 10, 2017 1.310 1.310 1.310 1.310 8,000 -0.09(-6.43%)
Jan 09, 2017 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Jan 06, 2017 1.390 1.400 1.240 1.400 5,344 +0.00(+0.00%)
Jan 05, 2017 1.350 1.400 1.350 1.400 10,500 +0.01(+0.72%)
Jan 04, 2017 1.390 1.390 1.390 1.390 3,600 -0.01(-0.71%)
Jan 03, 2017 1.380 1.400 1.380 1.400 16,100 -0.12(-7.89%)
Dec 30, 2016 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 29, 2016 1.400 1.520 1.400 1.520 24,300 -0.03(-1.94%)
Dec 23, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Dec 22, 2016 1.390 1.500 1.390 1.500 10,300 +0.05(+3.45%)
Dec 21, 2016 1.480 1.480 1.450 1.450 8,043 +0.13(+9.85%)
Dec 20, 2016 1.280 1.320 1.280 1.320 4,800 +0.04(+3.13%)
Dec 19, 2016 1.280 1.280 1.280 1.280 1,600 +0.00(+0.00%)
Dec 16, 2016 1.200 1.280 1.200 1.280 14,000 +0.03(+2.40%)
Dec 15, 2016 1.250 1.250 1.250 1.250 2,100 +0.00(+0.00%)
Dec 13, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 12, 2016 1.280 1.280 1.190 1.250 12,700 -0.03(-2.34%)
Dec 09, 2016 0.5700 1.280 0.5700 1.280 500 +0.03(+2.40%)
Dec 08, 2016 1.220 1.250 1.210 1.250 300 +0.05(+4.17%)
Dec 07, 2016 1.200 1.200 1.200 1.200 1,500 +0.00(+0.00%)
Dec 06, 2016 1.200 1.200 1.200 1.200 1,700 -0.09(-6.98%)
Dec 02, 2016 1.290 1.290 1.290 0 -0.02(-1.53%)
Dec 01, 2016 1.310 1.310 1.310 1.310 14,500 -0.06(-4.38%)
Nov 29, 2016 1.370 1.370 1.370 0 -0.03(-2.14%)
Nov 25, 2016 1.400 1.400 1.400 0 -0.08(-5.41%)
Nov 23, 2016 1.480 1.480 1.480 0 -0.01(-0.67%)
Nov 22, 2016 1.490 1.490 1.490 1.490 700 -0.01(-0.67%)
Nov 21, 2016 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Nov 17, 2016 1.500 1.500 1.500 0 +0.06(+4.17%)
Nov 16, 2016 1.220 1.440 1.200 1.440 9,056 -0.06(-4.00%)
Nov 15, 2016 1.460 1.500 1.220 1.500 61,766 +0.01(+0.67%)
Nov 14, 2016 1.500 1.690 1.490 1.490 16,766 -0.20(-11.83%)
Nov 11, 2016 1.480 1.690 1.480 1.690 27,300 -0.01(-0.59%)
Nov 10, 2016 1.700 1.700 1.500 1.700 7,300 +0.00(+0.00%)
Nov 09, 2016 1.480 1.750 1.480 1.700 31,824 +0.20(+13.33%)
Nov 08, 2016 1.500 1.500 1.500 1.500 340 +0.01(+0.67%)
Nov 02, 2016 1.490 1.490 1.490 0 +0.01(+0.68%)
Nov 01, 2016 1.500 1.500 1.480 1.480 1,459 -0.02(-1.33%)
Oct 31, 2016 1.500 1.500 1.500 1.500 600 +0.00(+0.00%)
Oct 28, 2016 1.500 1.500 1.500 1.500 300 +0.00(+0.00%)
Oct 27, 2016 1.470 1.500 1.240 1.500 28,600 -0.07(-4.46%)
Oct 24, 2016 1.570 1.570 1.570 0 +0.18(+12.95%)
Oct 21, 2016 1.400 1.400 1.390 1.390 13,800 +0.08(+6.11%)
Oct 20, 2016 1.310 1.310 1.310 1.310 10,100 -0.09(-6.43%)
Oct 19, 2016 1.400 1.400 1.400 1.400 100 +0.04(+2.94%)
Oct 18, 2016 1.360 1.360 1.360 1.360 8,050 -0.04(-2.86%)
Oct 17, 2016 1.330 1.400 1.330 1.400 5,000 +0.01(+0.72%)
Oct 11, 2016 1.390 1.390 1.390 0 +0.04(+2.96%)
Oct 07, 2016 1.350 1.350 1.350 0 -0.05(-3.57%)
Oct 03, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
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%)
Jul 05, 2016 1.000 1.040 1.000 1.040 4,400 +0.04(+4.00%)
Jun 28, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 27, 2016 1.000 1.000 1.000 1.000 1,200 +0.00(+0.00%)
Jun 24, 2016 1.000 1.050 0.8200 1.000 21,000 +0.00(+0.00%)
Jun 23, 2016 0.9900 1.000 0.9900 1.000 14,500 +0.09(+9.89%)
Jun 22, 2016 0.8800 0.9500 0.8800 0.9100 28,800 +0.06(+7.06%)
Jun 21, 2016 0.8700 0.8700 0.8500 0.8500 8,050 -0.02(-2.30%)
Jun 20, 2016 0.8800 0.8800 0.8700 0.8700 1,000 -0.01(-1.14%)
Jun 17, 2016 0.8700 0.8800 0.8700 0.8800 1,500 -0.02(-2.22%)
Jun 15, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 14, 2016 0.9000 0.9000 0.8500 0.9000 8,180 +0.00(+0.00%)
Jun 13, 2016 0.7500 0.9000 0.7500 0.9000 58,050 +0.00(+0.00%)
Jun 10, 2016 0.8600 0.9000 0.8600 0.9000 11,000 +0.00(+0.00%)
Jun 03, 2016 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jun 02, 2016 0.9500 0.9500 0.9500 0.9500 1,000 +0.20(+26.67%)
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.