Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
ZOM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.16 | 2.37 | 1.33 | 2.05 | 72,440,329 | -0.19 | -8.8% |
| 1 Month | 0.994 | 2.91 | 0.9075 | 2.01 | 164,088,020 | 0.976 | 98.19% |
| 3 Months | 0.1884 | 2.91 | 0.1502 | 1.12 | 182,145,194 | 1.78 | 945.65% |
| 6 Months | 0.12 | 2.91 | 0.0628 | 0.9023536 | 104,153,151 | 1.85 | 1,541.67% |
| 1 Year | 0.275 | 2.91 | 0.0628 | 0.7054754 | 71,241,627 | 1.70 | 616.36% |
| 3 Years | 2.00 | 2.98 | 0.0628 | 0.6991086 | 24,679,553 | -0.03 | -1.5% |
| 5 Years | 2.35 | 2.98 | 0.0628 | 0.6992014 | 22,794,164 | -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 |
