ZOM

Zomedica Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zomedica Corp ZOM AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -3.9% 1.97 06:40:15
Open Price Low Price High Price Close Price Prev Close
2.05
more quote information »

ZOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.162.371.332.0572,440,329-0.19-8.8%
1 Month0.9942.910.90752.01164,088,0200.97698.19%
3 Months0.18842.910.15021.12182,145,1941.78945.65%
6 Months0.122.910.06280.9023536104,153,1511.851,541.67%
1 Year0.2752.910.06280.705475471,241,6271.70616.36%
3 Years2.002.980.06280.699108624,679,553-0.03-1.5%
5 Years2.352.980.06280.699201422,794,164-0.38-16.17%

ZOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 2.05 0.16 8.47% 2.12 2.19 2.01 64,067,459
Feb 23 2021 1.89 -0.21 -10.0% 1.785 2.10 1.33 154,469,485
Feb 22 2021 2.10 -0.18 -7.89% 2.24 2.28 2.05 55,990,523
Feb 19 2021 2.28 0.07 3.17% 2.22 2.37 2.22 51,165,238
Feb 18 2021 2.21 -0.11 -4.74% 2.16 2.34 2.12 52,958,744
Feb 17 2021 2.32 -0.05 -2.11% 2.23 2.38 2.01 121,572,931
Feb 16 2021 2.37 -0.20 -7.78% 2.55 2.56 2.33 106,616,621
Feb 12 2021 2.57 -0.09 -3.38% 2.62 2.64 2.35 102,379,207
Feb 11 2021 2.66 0.11 4.31% 2.83 2.90 2.50 199,456,551
Feb 10 2021 2.55 0.23 9.91% 2.51 2.67 2.30 211,293,806
Feb 09 2021 2.32 -0.38 -14.07% 2.32 2.60 2.12 345,159,254
Feb 08 2021 2.70 0.79 41.36% 2.27 2.91 2.06 403,426,142
Feb 05 2021 1.91 0.41 27.33% 1.70 2.01 1.62 439,514,161
Feb 04 2021 1.50 0.36 31.58% 1.16 1.50 1.16 334,364,197
Feb 03 2021 1.14 0.06 5.56% 1.12 1.17 1.10 78,060,415
Feb 02 2021 1.08 -0.02 -1.82% 1.08 1.19 1.02 102,872,667
Feb 01 2021 1.10 0.18 19.57% 0.9668 1.14 0.95 209,870,630
Jan 29 2021 0.92 -0.0327 -3.43% 0.9281 0.98 0.9075 69,576,153
Jan 28 2021 0.9527 0.0481 5.32% 0.994 1.03 0.94 122,955,684
Jan 27 2021 0.9046 -0.0752 -7.68% 0.89 0.9449 0.85 117,447,090
Jan 26 2021 0.9798 -0.0402 -3.94% 1.02 1.02 0.96 73,695,150
Jan 25 2021 1.02 0.06 6.67% 1.08 1.09 1.00 133,997,478
See More Historical Prices »


Your Recent History
AMEX
ZOM
Zomedica
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.