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
![]() |
|
---|---|---|---|---|
0.0121 | 5.02% | 0.253 | 19:59:42 |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.244 | 0.2434 | 0.2591 | 0.2535 | 0.2409 |
ZOM Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.2327 | 0.2591 | 0.2289 | 0.2405428 | 20,694,325 | 0.0203 | 8.72% |
1 Month | 0.2344 | 0.2859 | 0.2152 | 0.2465045 | 25,171,453 | 0.0186 | 7.94% |
3 Months | 0.3373 | 0.3471 | 0.175 | 0.2439547 | 20,818,121 | -0.0843 | -24.99% |
6 Months | 0.3495 | 0.50 | 0.175 | 0.2921005 | 18,997,016 | -0.0965 | -27.61% |
1 Year | 0.87 | 0.90 | 0.175 | 0.4450599 | 20,884,834 | -0.617 | -70.92% |
3 Years | 0.2349 | 2.91 | 0.0628 | 0.7697066 | 37,365,321 | 0.0181 | 7.71% |
5 Years | 2.35 | 2.98 | 0.0628 | 0.7699997 | 24,675,246 | -2.10 | -89.23% |
ZOM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 24 2022 | 0.2535 | 0.0126 | 5.23% | 0.244 | 0.2591 | 0.2434 | 23,368,220 |
Jun 23 2022 | 0.2409 | 0.0009 | 0.38% | 0.2399 | 0.2515 | 0.238 | 17,895,728 |
Jun 22 2022 | 0.24 | -0.002 | -0.83% | 0.2331 | 0.25 | 0.2306 | 13,684,245 |
Jun 21 2022 | 0.242 | 0.002 | 0.83% | 0.248 | 0.248 | 0.235 | 14,411,809 |
Jun 17 2022 | 0.24 | -0.0061 | -2.48% | 0.2327 | 0.2423 | 0.2289 | 36,785,516 |
Jun 16 2022 | 0.2461 | -0.0064 | -2.53% | 0.242 | 0.2461 | 0.2255 | 12,874,835 |
Jun 15 2022 | 0.2525 | 0.0334 | 15.24% | 0.2412 | 0.2525 | 0.2321 | 24,324,402 |
Jun 14 2022 | 0.2191 | -0.0212 | -8.82% | 0.24 | 0.2423 | 0.2152 | 23,640,574 |
Jun 13 2022 | 0.2403 | -0.0067 | -2.71% | 0.2359 | 0.25 | 0.23 | 26,231,949 |
Jun 10 2022 | 0.247 | -0.0215 | -8.01% | 0.265 | 0.275 | 0.2455 | 23,445,166 |
Jun 09 2022 | 0.2685 | -0.0015 | -0.56% | 0.2712 | 0.2859 | 0.2605 | 20,752,122 |
Jun 08 2022 | 0.27 | 0.0026 | 0.97% | 0.2663 | 0.277 | 0.264 | 15,112,430 |
Jun 07 2022 | 0.2674 | 0.0115 | 4.49% | 0.2526 | 0.2674 | 0.2521 | 27,814,587 |
Jun 06 2022 | 0.2559 | 0.0062 | 2.48% | 0.2488 | 0.2619 | 0.246 | 25,919,488 |
Jun 03 2022 | 0.2497 | -0.0093 | -3.59% | 0.258 | 0.2685 | 0.243 | 19,157,568 |
Jun 02 2022 | 0.259 | 0.0141 | 5.76% | 0.241 | 0.2674 | 0.2389 | 38,802,968 |
Jun 01 2022 | 0.2449 | 0.011 | 4.7% | 0.2457 | 0.246 | 0.23585 | 30,714,842 |
May 31 2022 | 0.2339 | -0.0016 | -0.68% | 0.2345 | 0.26 | 0.225 | 52,570,328 |
May 30 2022 | 0.2355 | 0.00 | 0.0% | 0.2355 | 0.2355 | 0.2355 | 0 |
May 27 2022 | 0.2355 | -0.0006 | -0.25% | 0.2344 | 0.243 | 0.2314 | 28,947,594 |